Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	486.67	489.79	475.93	476.72	472,466	-2.67(-0.56%)
Mar 30, 2022	500.90	502.55	477.06	479.39	491,416	-22.63(-4.51%)
Mar 29, 2022	495.18	504.46	487.00	502.02	403,238	+12.54(+2.56%)
Mar 28, 2022	477.22	489.52	471.44	489.49	275,405	+7.74(+1.61%)
Mar 25, 2022	483.75	486.63	470.58	481.74	354,682	-3.04(-0.63%)
Mar 24, 2022	457.73	485.94	455.21	484.78	508,941	+30.29(+6.66%)
Mar 23, 2022	455.48	474.07	450.21	454.50	433,456	-6.30(-1.37%)
Mar 22, 2022	457.06	471.51	452.54	460.80	506,962	+5.61(+1.23%)
Mar 21, 2022	452.63	461.45	443.90	455.19	601,178	-5.34(-1.16%)
Mar 18, 2022	441.24	462.81	434.47	460.53	1,178,005	+18.27(+4.13%)
Mar 17, 2022	426.44	444.63	424.03	442.26	442,991	+10.35(+2.40%)
Mar 16, 2022	420.16	435.24	409.88	431.91	555,903	+18.49(+4.47%)
Mar 15, 2022	377.63	415.22	376.46	413.43	821,288	+36.08(+9.56%)
Mar 14, 2022	390.26	397.59	375.64	377.35	557,130	-10.52(-2.71%)
Mar 11, 2022	410.65	415.08	387.26	387.87	240,055	-13.06(-3.26%)
Mar 10, 2022	398.11	403.63	391.66	400.92	265,646	-8.92(-2.18%)
Mar 09, 2022	400.06	414.40	395.72	409.84	442,606	+23.25(+6.01%)
Mar 08, 2022	377.48	398.78	366.16	386.59	502,562	+12.68(+3.39%)
Mar 07, 2022	408.23	411.28	373.83	373.91	710,877	-31.64(-7.80%)
Mar 04, 2022	417.40	419.37	399.25	405.55	462,673	-15.90(-3.77%)
Mar 03, 2022	446.57	446.57	421.23	421.45	521,620	-22.98(-5.17%)
Mar 02, 2022	432.47	450.10	432.47	444.43	383,437	+16.51(+3.86%)