Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	603.87	616.51	598.51	601.59	440,055	-10.68(-1.74%)
Jan 30, 2024	618.40	624.76	605.54	612.27	307,734	-6.35(-1.03%)
Jan 29, 2024	606.17	618.81	598.05	618.62	463,354	+18.61(+3.10%)
Jan 26, 2024	607.94	608.86	597.69	600.01	376,676	-14.51(-2.36%)
Jan 25, 2024	640.41	641.70	611.79	614.52	520,243	-16.29(-2.58%)
Jan 24, 2024	642.20	646.78	621.59	630.82	539,523	-9.98(-1.56%)
Jan 23, 2024	639.35	642.61	627.88	640.80	279,652	+4.23(+0.66%)
Jan 22, 2024	635.02	646.40	623.67	636.56	391,411	+6.42(+1.02%)
Jan 19, 2024	619.84	631.72	611.33	630.15	675,356	+20.39(+3.34%)
Jan 18, 2024	597.55	611.39	594.94	609.75	697,965	+26.50(+4.54%)
Jan 17, 2024	587.06	590.78	575.82	583.25	400,210	-12.04(-2.02%)
Jan 16, 2024	572.13	595.81	568.93	595.29	578,364	+17.62(+3.05%)
Jan 12, 2024	587.76	588.88	574.83	577.67	281,188	-9.65(-1.64%)
Jan 11, 2024	588.09	594.24	575.85	587.33	367,094	-0.76(-0.13%)
Jan 10, 2024	593.02	596.88	581.25	588.09	402,445	-4.55(-0.77%)
Jan 09, 2024	577.51	600.56	577.51	592.64	261,842	+3.03(+0.51%)
Jan 08, 2024	577.90	592.35	575.73	589.60	457,391	+16.69(+2.91%)
Jan 05, 2024	568.85	580.33	567.01	572.91	420,383	+2.92(+0.51%)
Jan 04, 2024	560.23	574.21	560.03	569.99	859,992	-7.23(-1.25%)
Jan 03, 2024	589.71	593.86	575.30	577.22	614,787	-25.65(-4.26%)
Jan 02, 2024	619.34	619.34	595.62	602.87	620,014	-26.73(-4.25%)
Dec 29, 2023	630.59	634.43	619.69	629.60	277,453	-1.44(-0.23%)
Dec 28, 2023	636.18	636.50	629.87	631.03	252,236	-3.33(-0.53%)
Dec 27, 2023	636.32	640.05	629.13	634.37	523,907	-0.48(-0.08%)
Dec 26, 2023	624.01	639.58	624.01	634.85	464,537	+19.33(+3.14%)
Dec 22, 2023	621.69	623.22	611.25	615.51	486,155	-4.08(-0.66%)
Dec 21, 2023	622.94	624.79	612.93	619.59	802,290	+10.66(+1.75%)
Dec 20, 2023	630.20	633.29	607.87	608.93	586,609	-24.15(-3.81%)
Dec 19, 2023	636.84	641.55	628.20	633.07	294,238	+0.93(+0.15%)
Dec 18, 2023	632.74	636.44	620.27	632.15	321,751	+1.02(+0.16%)
Dec 15, 2023	632.17	644.89	628.59	631.13	860,150	-4.07(-0.64%)
Dec 14, 2023	613.18	637.57	612.64	635.20	923,571	+28.57(+4.71%)
Dec 13, 2023	593.95	614.99	592.02	606.62	464,287	+12.86(+2.17%)
Dec 12, 2023	590.96	596.93	585.53	593.77	341,016	+3.41(+0.58%)
Dec 11, 2023	577.19	591.55	575.96	590.36	428,560	+16.61(+2.90%)
Dec 08, 2023	564.21	578.70	564.21	573.75	298,787	+7.20(+1.27%)
Dec 07, 2023	556.06	569.17	554.71	566.54	304,322	+14.21(+2.57%)
Dec 06, 2023	563.00	569.94	551.37	552.33	266,618	+0.85(+0.15%)
Dec 05, 2023	551.25	558.12	547.49	551.48	260,380	-6.13(-1.10%)
Dec 04, 2023	550.40	558.61	544.04	557.61	401,118	-0.07(-0.01%)
Dec 01, 2023	545.52	558.41	540.86	557.68	360,725	+10.85(+1.98%)
Nov 30, 2023	552.94	552.94	541.16	546.83	490,955	-3.73(-0.68%)
Nov 29, 2023	551.47	558.71	548.47	550.56	393,804	+8.99(+1.66%)
Nov 28, 2023	541.69	550.07	536.15	541.57	248,663	-3.07(-0.56%)
Nov 27, 2023	544.19	552.09	537.84	544.64	196,054	-2.91(-0.53%)
Nov 24, 2023	542.50	548.14	542.50	547.55	135,299	+3.36(+0.62%)
Nov 22, 2023	541.70	552.26	541.39	544.19	289,686	+7.95(+1.48%)
Nov 21, 2023	543.14	544.11	533.55	536.24	396,120	-13.07(-2.38%)
Nov 20, 2023	538.14	551.26	537.93	549.30	355,728	+11.14(+2.07%)
Nov 17, 2023	536.33	541.63	533.53	538.16	305,379	+3.03(+0.57%)
Nov 16, 2023	539.61	543.24	531.02	535.13	587,113	-10.58(-1.94%)
Nov 15, 2023	539.74	554.51	536.74	545.71	744,588	+12.09(+2.27%)
Nov 14, 2023	521.84	537.14	521.84	533.63	704,840	+28.25(+5.59%)
Nov 13, 2023	502.12	510.22	498.82	505.37	470,843	+2.53(+0.50%)
Nov 10, 2023	489.93	505.44	483.71	502.84	479,952	+22.44(+4.67%)
Nov 09, 2023	498.40	505.25	478.78	480.40	555,388	-10.84(-2.21%)
Nov 08, 2023	488.70	496.71	483.44	491.24	373,091	+0.38(+0.08%)
Nov 07, 2023	491.32	497.53	487.90	490.86	360,837	-0.98(-0.20%)
Nov 06, 2023	491.22	494.24	484.97	491.84	523,906	+0.61(+0.12%)
Nov 03, 2023	479.56	500.71	478.62	491.23	845,479	+21.14(+4.50%)
Nov 02, 2023	466.18	476.35	458.11	470.10	973,921	+15.11(+3.32%)