Indicators

Monolithic Power Sys (NQ: MPWR )

711.67 -1.70 (-0.24%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	630.59	634.43	619.69	629.60	277,453	-1.44(-0.23%)
Dec 28, 2023	636.18	636.50	629.87	631.03	252,236	-3.33(-0.53%)
Dec 27, 2023	636.32	640.05	629.13	634.37	523,907	-0.48(-0.08%)
Dec 26, 2023	624.01	639.58	624.01	634.85	464,537	+19.33(+3.14%)
Dec 22, 2023	621.69	623.22	611.25	615.51	486,155	-4.08(-0.66%)
Dec 21, 2023	622.94	624.79	612.93	619.59	802,290	+10.66(+1.75%)
Dec 20, 2023	630.20	633.29	607.87	608.93	586,609	-24.15(-3.81%)
Dec 19, 2023	636.84	641.55	628.20	633.07	294,238	+0.93(+0.15%)
Dec 18, 2023	632.74	636.44	620.27	632.15	321,751	+1.02(+0.16%)
Dec 15, 2023	632.17	644.89	628.59	631.13	860,150	-4.07(-0.64%)
Dec 14, 2023	613.18	637.57	612.64	635.20	923,571	+28.57(+4.71%)
Dec 13, 2023	593.95	614.99	592.02	606.62	464,287	+12.86(+2.17%)
Dec 12, 2023	590.96	596.93	585.53	593.77	341,016	+3.41(+0.58%)
Dec 11, 2023	577.19	591.55	575.96	590.36	428,560	+16.61(+2.90%)
Dec 08, 2023	564.21	578.70	564.21	573.75	298,787	+7.20(+1.27%)
Dec 07, 2023	556.06	569.17	554.71	566.54	304,322	+14.21(+2.57%)
Dec 06, 2023	563.00	569.94	551.37	552.33	266,618	+0.85(+0.15%)
Dec 05, 2023	551.25	558.12	547.49	551.48	260,380	-6.13(-1.10%)
Dec 04, 2023	550.40	558.61	544.04	557.61	401,118	-0.07(-0.01%)

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.