Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	490.74	499.00	488.46	496.74	467,679	+2.73(+0.55%)
Mar 30, 2023	495.26	500.75	487.21	494.01	396,818	+7.82(+1.61%)
Mar 29, 2023	480.92	490.87	474.90	486.19	390,236	+15.72(+3.34%)
Mar 28, 2023	477.47	480.60	458.17	470.48	568,294	-7.71(-1.61%)
Mar 27, 2023	485.88	487.07	470.75	478.19	373,273	-2.55(-0.53%)
Mar 24, 2023	500.67	501.38	474.50	480.74	667,924	-24.86(-4.92%)
Mar 23, 2023	495.70	512.85	492.20	505.59	470,781	+20.49(+4.22%)
Mar 22, 2023	494.92	505.80	484.02	485.10	653,420	-8.55(-1.73%)
Mar 21, 2023	496.41	500.77	487.71	493.65	500,738	+4.06(+0.83%)
Mar 20, 2023	485.14	493.28	477.64	489.59	382,973	+5.97(+1.24%)
Mar 17, 2023	495.93	498.98	479.47	483.62	695,571	-9.57(-1.94%)
Mar 16, 2023	473.36	496.18	466.78	493.19	713,333	+21.16(+4.48%)
Mar 15, 2023	481.31	485.46	461.44	472.03	626,284	-16.95(-3.47%)
Mar 14, 2023	493.15	498.66	479.43	488.98	630,948	+7.35(+1.53%)
Mar 13, 2023	465.01	489.58	459.43	481.63	594,053	+7.28(+1.53%)
Mar 10, 2023	492.74	492.74	471.15	474.35	364,085	-13.59(-2.78%)
Mar 09, 2023	500.35	511.73	487.20	487.94	476,866	-11.98(-2.40%)
Mar 08, 2023	490.63	502.36	489.06	499.92	306,695	+11.85(+2.43%)
Mar 07, 2023	491.21	498.46	485.67	488.06	207,221	-4.37(-0.89%)
Mar 06, 2023	503.03	510.93	490.83	492.43	350,829	-8.73(-1.74%)
Mar 03, 2023	489.84	503.46	488.06	501.17	329,952	+12.17(+2.49%)
Mar 02, 2023	474.43	490.83	467.95	489.00	264,958	+7.14(+1.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Monolithic Power Sys (NQ: MPWR )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Monolithic Power Sys (NQ: MPWR )

Historical Prices

Sections

Services

The Evening Leader