Monolithic Power Sys (NQ: MPWR )

423.56 USD +7.20 (+1.73%)
Streaming Delayed Price Updated: 9:54 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 562.40 562.49 553.85 553.46 397,416 -10.86(-1.92%)
Nov 29, 2021 544.81 566.30 542.31 564.32 293,951 +29.30(+5.48%)
Nov 26, 2021 545.56 556.34 530.75 535.02 195,107 -17.56(-3.18%)
Nov 24, 2021 538.35 552.92 531.36 552.58 269,776 +6.74(+1.23%)
Nov 23, 2021 564.03 564.03 539.24 545.84 303,732 -12.02(-2.15%)
Nov 22, 2021 572.31 580.00 557.29 557.86 239,547 -12.73(-2.23%)
Nov 19, 2021 560.49 572.92 559.83 570.59 267,902 +9.64(+1.72%)
Nov 18, 2021 568.45 560.88 557.02 560.95 223,394 -2.60(-0.46%)
Nov 17, 2021 576.19 576.19 561.16 563.55 243,852 -12.42(-2.16%)
Nov 16, 2021 561.32 576.70 560.25 575.97 221,389 +13.01(+2.31%)
Nov 15, 2021 565.00 565.00 556.14 562.96 197,495 +1.19(+0.21%)
Nov 12, 2021 556.00 563.29 546.67 561.77 248,302 +7.18(+1.29%)
Nov 11, 2021 543.73 555.80 540.33 554.59 193,281 +16.99(+3.16%)
Nov 10, 2021 547.36 537.60 209,760 -15.87(-2.87%)
Nov 09, 2021 549.92 554.66 540.03 553.47 297,033 +5.12(+0.93%)
Nov 08, 2021 550.86 556.68 544.39 548.35 244,923 +2.07(+0.38%)
Nov 05, 2021 540.00 549.36 535.00 546.28 373,904 +11.21(+2.10%)
Nov 04, 2021 542.55 547.53 529.52 535.07 700,861 -3.99(-0.74%)
Nov 03, 2021 539.00 541.25 530.78 539.06 266,236 +3.08(+0.57%)
Nov 02, 2021 529.27 536.59 521.08 535.98 318,262 +6.70(+1.27%)
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.