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 (%)
May 29, 2020	201.29	204.71	198.32	203.55	294,604	+4.46(+2.24%)
May 28, 2020	204.63	208.41	197.71	199.09	306,134	-4.47(-2.20%)
May 27, 2020	200.66	204.32	196.04	203.56	327,483	+4.73(+2.38%)
May 26, 2020	202.14	203.56	197.97	198.84	347,885	+2.63(+1.34%)
May 22, 2020	197.10	197.73	193.07	196.21	271,213	-0.25(-0.13%)
May 21, 2020	201.02	203.65	195.59	196.46	270,854	-6.86(-3.37%)
May 20, 2020	199.76	203.52	197.95	203.32	322,407	+7.47(+3.82%)
May 19, 2020	198.26	203.15	195.85	195.85	319,373	-2.92(-1.47%)
May 18, 2020	191.86	200.78	191.66	198.77	411,055	+11.46(+6.12%)
May 15, 2020	190.21	191.03	183.84	187.31	501,105	-7.72(-3.96%)
May 14, 2020	192.22	195.05	186.35	195.02	391,081	+1.15(+0.59%)
May 13, 2020	203.35	204.70	191.23	193.88	493,448	-9.43(-4.64%)
May 12, 2020	204.81	213.09	202.90	203.31	442,603	-0.97(-0.48%)
May 11, 2020	203.54	207.19	201.24	204.28	605,848	-0.75(-0.36%)
May 08, 2020	198.67	205.55	198.62	205.03	396,412	+7.96(+4.04%)
May 07, 2020	198.17	201.84	194.92	197.07	369,413	+2.25(+1.16%)
May 06, 2020	194.68	197.30	191.14	194.82	313,031	+3.70(+1.93%)
May 05, 2020	188.98	194.53	188.27	191.12	339,395	+6.96(+3.78%)
May 04, 2020	181.10	184.85	175.61	184.16	333,855	+0.75(+0.41%)

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.