Indicators

Monolithic Power Sys (NQ: MPWR )

821.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	820.46	837.34	813.64	821.09	721,769	+11.64(+1.44%)
Jun 27, 2024	809.36	819.69	806.25	809.45	361,625	-5.74(-0.70%)
Jun 26, 2024	815.29	824.57	802.66	815.19	296,067	-3.41(-0.42%)
Jun 25, 2024	809.20	822.48	798.41	818.61	484,433	+21.70(+2.72%)
Jun 24, 2024	818.58	833.33	793.80	796.91	753,156	-27.99(-3.39%)
Jun 21, 2024	822.13	827.41	805.63	824.90	997,309	+0.84(+0.10%)
Jun 20, 2024	844.70	847.14	818.36	824.06	674,029	-27.19(-3.19%)
Jun 18, 2024	823.30	854.98	819.77	851.25	532,116	+25.13(+3.04%)
Jun 17, 2024	809.23	829.03	797.08	826.11	445,886	+20.79(+2.58%)
Jun 14, 2024	805.42	812.03	795.44	805.33	300,270	-10.41(-1.28%)
Jun 13, 2024	807.07	820.73	795.07	815.74	529,878	+1.37(+0.17%)
Jun 12, 2024	795.17	821.21	788.66	814.37	631,063	+31.60(+4.04%)
Jun 11, 2024	777.20	786.32	768.98	782.77	299,512	+4.39(+0.56%)
Jun 10, 2024	743.88	782.44	743.88	778.38	466,980	+27.90(+3.72%)
Jun 07, 2024	747.46	759.07	742.41	750.48	325,184	-6.96(-0.92%)
Jun 06, 2024	756.00	761.57	744.16	757.44	464,317	+1.00(+0.13%)
Jun 05, 2024	740.13	757.30	731.85	756.44	498,586	+31.00(+4.27%)
Jun 04, 2024	731.48	734.07	718.88	725.44	256,475	-5.22(-0.71%)

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.