Indicators

Monolithic Power Sys (NQ: MPWR )

891.32 -19.80 (-2.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	899.34	901.69	870.88	891.32	1,267,676	-19.80(-2.17%)
Sep 19, 2024	895.48	921.63	885.80	911.12	733,617	+50.46(+5.86%)
Sep 18, 2024	876.49	890.47	856.48	860.66	447,007	-6.65(-0.77%)
Sep 17, 2024	893.22	903.81	864.00	867.31	545,765	-17.92(-2.02%)
Sep 16, 2024	895.65	900.37	876.01	885.23	482,984	-28.87(-3.16%)
Sep 13, 2024	906.41	918.82	900.76	914.10	311,022	+18.19(+2.03%)
Sep 12, 2024	885.92	905.28	877.16	895.91	411,506	+0.75(+0.08%)
Sep 11, 2024	851.22	897.07	828.80	895.16	770,095	+47.46(+5.60%)
Sep 10, 2024	833.70	848.92	814.20	847.70	388,552	+11.69(+1.40%)
Sep 09, 2024	819.68	838.39	818.87	836.01	630,006	+29.70(+3.68%)
Sep 06, 2024	841.49	843.29	795.95	806.31	804,028	-35.18(-4.18%)
Sep 05, 2024	835.70	858.38	827.53	841.49	493,590	-9.02(-1.06%)
Sep 04, 2024	830.49	867.40	826.44	850.51	446,380	+11.88(+1.42%)

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.