Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	581.30	587.00	546.71	560.06	1,662,199	-25.81(-4.41%)
Nov 19, 2024	588.00	593.91	576.37	585.87	947,646	-1.97(-0.34%)
Nov 18, 2024	573.40	588.91	561.58	587.84	1,203,062	+14.46(+2.52%)
Nov 15, 2024	565.57	590.49	561.79	573.38	1,622,831	-3.41(-0.59%)
Nov 14, 2024	603.05	604.66	572.04	576.79	2,087,664	-24.68(-4.10%)
Nov 13, 2024	633.00	640.79	599.05	601.47	1,607,396	-42.63(-6.62%)
Nov 12, 2024	665.00	689.77	631.50	644.10	2,652,117	-3.21(-0.50%)
Nov 11, 2024	629.30	650.93	572.00	647.31	4,008,931	-113.99(-14.97%)
Nov 08, 2024	765.06	781.02	749.85	761.30	822,322	-13.91(-1.79%)
Nov 07, 2024	793.64	796.58	762.66	775.21	947,894	-10.08(-1.28%)
Nov 06, 2024	773.97	786.51	762.77	785.29	820,513	+22.32(+2.93%)
Nov 05, 2024	769.16	775.85	750.95	762.97	626,624	-3.60(-0.47%)
Nov 04, 2024	758.81	784.76	746.59	766.57	958,998	+7.20(+0.95%)
Nov 01, 2024	766.22	788.73	755.74	759.37	1,018,146	+0.07(+0.01%)
Oct 31, 2024	826.32	829.50	733.88	759.30	3,055,225	-160.51(-17.45%)
Oct 30, 2024	912.71	931.65	909.56	919.81	976,729	-13.42(-1.44%)
Oct 29, 2024	894.90	937.18	891.19	933.23	692,874	+42.77(+4.80%)
Oct 28, 2024	901.29	911.38	885.92	890.46	631,221	-10.83(-1.20%)
Oct 25, 2024	904.60	925.27	901.21	901.29	566,769	+1.26(+0.14%)
Oct 24, 2024	890.66	903.00	890.46	900.03	400,631	+16.39(+1.85%)
Oct 23, 2024	871.81	894.99	866.68	883.64	440,016	+6.83(+0.78%)
Oct 22, 2024	878.46	882.53	869.95	876.81	390,896	-6.45(-0.73%)
Oct 21, 2024	908.00	910.50	858.98	883.26	735,751	-33.03(-3.60%)
Oct 18, 2024	937.79	937.85	910.20	916.29	260,734	-1.84(-0.20%)
Oct 17, 2024	938.37	943.12	917.16	918.13	482,487	+13.19(+1.46%)
Oct 16, 2024	915.00	915.00	893.00	904.94	520,382	+10.25(+1.15%)
Oct 15, 2024	938.32	943.48	888.29	894.69	854,227	-48.52(-5.14%)
Oct 14, 2024	947.12	954.00	935.01	943.21	422,069	+4.74(+0.51%)
Oct 11, 2024	923.08	953.71	918.10	938.47	283,992	+8.40(+0.90%)
Oct 10, 2024	918.51	932.23	916.75	930.07	231,803	-5.94(-0.63%)
Oct 09, 2024	919.42	947.03	915.32	936.01	434,156	+12.87(+1.39%)
Oct 08, 2024	930.00	932.00	912.36	923.14	446,195	-7.10(-0.76%)
Oct 07, 2024	922.72	937.90	919.24	930.24	322,117	-5.37(-0.57%)
Oct 04, 2024	949.42	950.99	926.70	935.61	435,617	+12.86(+1.39%)
Oct 03, 2024	905.39	934.19	905.39	922.75	347,413	+3.85(+0.42%)
Oct 02, 2024	901.78	930.37	887.29	918.90	362,500	+27.09(+3.04%)
Oct 01, 2024	921.34	926.48	885.09	891.81	589,043	-32.69(-3.54%)
Sep 30, 2024	919.94	930.10	907.95	924.50	392,122	+0.76(+0.08%)
Sep 27, 2024	948.52	948.52	919.40	923.74	572,506	-19.37(-2.05%)
Sep 26, 2024	938.73	949.01	903.52	943.11	545,792	+29.61(+3.24%)
Sep 25, 2024	901.13	922.23	900.88	913.50	312,598	+3.74(+0.41%)
Sep 24, 2024	905.97	915.82	891.91	909.77	275,641	+17.69(+1.98%)
Sep 23, 2024	896.22	898.90	885.36	892.08	301,171	+1.97(+0.22%)
Sep 20, 2024	898.12	900.47	869.70	890.12	1,269,465	-19.77(-2.17%)
Sep 19, 2024	894.27	920.38	884.60	909.89	734,609	+50.39(+5.86%)
Sep 18, 2024	875.31	889.27	855.32	859.50	447,611	-6.64(-0.77%)
Sep 17, 2024	892.01	902.59	862.83	866.14	546,503	-17.90(-2.02%)
Sep 16, 2024	894.44	899.15	874.83	884.03	483,637	-28.83(-3.16%)
Sep 13, 2024	905.18	917.58	899.54	912.87	311,442	+18.17(+2.03%)
Sep 12, 2024	884.72	904.06	875.98	894.70	412,062	+0.75(+0.08%)
Sep 11, 2024	850.07	895.86	827.68	893.95	771,137	+47.40(+5.60%)
Sep 10, 2024	832.57	847.77	813.10	846.55	389,077	+11.67(+1.40%)
Sep 09, 2024	818.57	837.26	817.76	834.88	630,858	+29.66(+3.68%)
Sep 06, 2024	840.35	842.15	794.87	805.22	805,116	-35.13(-4.18%)
Sep 05, 2024	834.57	857.22	826.41	840.35	494,257	-9.01(-1.06%)
Sep 04, 2024	829.37	866.23	825.32	849.36	446,984	+11.86(+1.42%)