Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	742.38	753.45	705.85	734.50	763,515	-8.26(-1.11%)
May 30, 2024	748.94	752.67	739.29	742.75	442,309	-2.50(-0.33%)
May 29, 2024	743.80	755.96	743.78	745.25	479,333	-13.16(-1.74%)
May 28, 2024	759.85	764.60	748.25	758.41	466,144	+6.19(+0.82%)
May 24, 2024	753.84	757.69	745.80	752.22	288,308	+6.98(+0.94%)
May 23, 2024	774.81	774.81	735.25	745.24	768,405	-14.21(-1.87%)
May 22, 2024	763.82	772.69	750.43	759.45	433,405	+3.87(+0.51%)
May 21, 2024	739.15	758.82	738.90	755.57	322,802	+0.86(+0.11%)
May 20, 2024	724.34	760.69	724.34	754.72	420,081	+25.79(+3.54%)
May 17, 2024	733.95	737.68	720.72	728.92	259,259	+1.95(+0.27%)
May 16, 2024	737.20	739.80	726.78	726.98	399,169	-13.22(-1.79%)
May 15, 2024	724.16	741.35	716.19	740.20	590,730	+27.59(+3.87%)
May 14, 2024	701.66	715.60	701.66	712.61	321,166	+10.64(+1.52%)
May 13, 2024	708.95	708.96	696.50	701.97	347,019	+0.51(+0.07%)
May 10, 2024	718.21	718.21	696.78	701.46	432,697	-5.47(-0.77%)
May 09, 2024	712.33	713.40	705.55	706.93	353,019	-5.34(-0.75%)
May 08, 2024	688.94	714.03	686.50	712.27	337,554	+11.13(+1.59%)
May 07, 2024	723.88	723.88	700.92	701.14	626,772	-30.78(-4.21%)
May 06, 2024	718.01	732.18	712.90	731.92	400,523	+25.79(+3.65%)
May 03, 2024	725.87	726.83	700.13	706.13	586,612	-5.66(-0.80%)
May 02, 2024	680.05	720.08	670.31	711.79	1,202,440	+60.21(+9.24%)
May 01, 2024	657.88	685.70	646.50	651.58	908,131	-16.71(-2.50%)
Apr 30, 2024	679.28	688.98	668.05	668.30	503,759	-10.35(-1.53%)
Apr 29, 2024	673.96	688.03	671.43	678.65	428,515	+2.47(+0.36%)
Apr 26, 2024	661.38	679.89	660.30	676.19	403,468	+16.86(+2.56%)
Apr 25, 2024	637.35	666.03	635.42	659.32	436,171	+18.10(+2.82%)
Apr 24, 2024	635.53	654.22	627.29	641.22	770,116	+30.79(+5.04%)
Apr 23, 2024	602.71	616.86	600.41	610.43	509,396	+10.72(+1.79%)
Apr 22, 2024	595.85	602.34	584.05	599.70	468,599	+9.10(+1.54%)
Apr 19, 2024	618.21	618.21	586.62	590.61	735,115	-28.75(-4.64%)
Apr 18, 2024	631.12	633.19	616.88	619.35	653,920	-17.38(-2.73%)
Apr 17, 2024	654.91	662.41	632.62	636.74	530,971	-17.78(-2.72%)
Apr 16, 2024	644.00	658.28	643.01	654.52	381,202	+8.89(+1.38%)
Apr 15, 2024	670.23	671.98	639.45	645.63	486,655	-11.58(-1.76%)
Apr 12, 2024	664.85	671.66	657.17	657.22	423,165	-26.07(-3.82%)
Apr 11, 2024	670.85	684.08	664.59	683.28	301,970	+17.82(+2.68%)
Apr 10, 2024	661.88	678.22	656.32	665.46	418,157	-15.64(-2.30%)
Apr 09, 2024	690.15	699.77	671.46	681.10	370,958	+0.83(+0.12%)
Apr 08, 2024	667.73	689.82	667.73	680.27	575,483	+26.97(+4.13%)
Apr 05, 2024	642.67	658.04	642.67	653.30	407,398	+11.15(+1.74%)
Apr 04, 2024	658.96	665.95	639.42	642.15	656,723	-6.69(-1.03%)
Apr 03, 2024	642.91	660.07	642.76	648.84	444,743	+0.87(+0.13%)
Apr 02, 2024	657.11	657.38	643.75	647.97	564,898	-19.48(-2.92%)
Apr 01, 2024	676.38	687.10	663.95	667.45	436,164	-8.93(-1.32%)
Mar 28, 2024	673.93	682.71	670.69	676.38	371,421	+4.27(+0.64%)
Mar 27, 2024	669.18	675.58	656.40	672.10	503,985	+7.89(+1.19%)
Mar 26, 2024	675.19	675.88	663.33	664.21	376,787	-2.87(-0.43%)
Mar 25, 2024	660.69	669.85	656.96	667.08	300,494	-2.93(-0.44%)
Mar 22, 2024	665.69	677.07	660.80	670.01	491,992	-2.92(-0.43%)
Mar 21, 2024	681.17	686.68	666.85	672.93	637,556	+8.20(+1.23%)
Mar 20, 2024	651.69	666.50	644.27	664.73	583,540	+16.67(+2.57%)
Mar 19, 2024	660.74	666.88	638.42	648.06	996,170	-23.94(-3.56%)
Mar 18, 2024	697.60	702.59	669.56	672.00	626,153	-12.65(-1.85%)
Mar 15, 2024	683.73	696.88	679.72	684.64	964,234	-5.99(-0.87%)
Mar 14, 2024	706.08	715.75	683.56	690.63	519,115	-15.13(-2.14%)
Mar 13, 2024	720.96	735.40	703.17	705.76	539,170	-28.27(-3.85%)
Mar 12, 2024	724.70	736.62	713.72	734.03	418,875	+17.32(+2.42%)
Mar 11, 2024	718.45	725.48	709.57	716.71	496,640	-13.00(-1.78%)
Mar 08, 2024	767.79	775.49	729.17	729.71	539,744	-35.27(-4.61%)
Mar 07, 2024	740.74	774.35	740.74	764.98	772,925	+36.11(+4.95%)
Mar 06, 2024	721.35	741.04	721.35	728.87	475,194	+13.68(+1.91%)
Mar 05, 2024	719.89	731.85	704.75	715.19	482,213	-17.98(-2.45%)
Mar 04, 2024	741.21	746.95	723.61	733.17	804,719	-8.04(-1.08%)
Mar 01, 2024	724.47	749.42	714.14	741.21	636,354	+23.63(+3.29%)
Feb 29, 2024	703.93	720.12	693.76	717.58	862,365	+9.44(+1.33%)
Feb 28, 2024	699.60	712.00	697.79	708.14	267,542	+1.28(+0.18%)
Feb 27, 2024	723.08	726.03	704.74	706.87	302,929	-15.55(-2.15%)
Feb 26, 2024	726.96	729.58	721.15	722.41	303,240	+3.75(+0.52%)
Feb 23, 2024	734.04	739.18	710.54	718.67	566,185	-20.10(-2.72%)
Feb 22, 2024	743.68	747.44	735.30	738.77	662,081	+27.29(+3.84%)
Feb 21, 2024	694.22	711.61	693.39	711.48	478,757	+1.59(+0.22%)
Feb 20, 2024	717.54	717.54	696.06	709.89	468,296	-18.12(-2.49%)
Feb 16, 2024	733.15	745.62	718.41	728.01	374,248	-3.81(-0.52%)
Feb 15, 2024	746.05	747.43	721.53	731.81	602,124	-10.82(-1.46%)
Feb 14, 2024	721.73	743.70	716.18	742.64	604,735	+32.95(+4.64%)
Feb 13, 2024	700.60	721.89	687.74	709.69	762,119	-17.69(-2.43%)
Feb 12, 2024	749.82	755.68	725.55	727.38	647,581	-22.36(-2.98%)
Feb 09, 2024	744.45	758.90	734.70	749.74	664,192	+15.19(+2.07%)
Feb 08, 2024	677.68	757.40	677.15	734.55	1,664,189	+91.35(+14.20%)
Feb 07, 2024	639.28	653.64	628.04	643.21	862,079	+12.39(+1.96%)
Feb 06, 2024	648.41	648.41	620.83	630.82	558,106	-13.19(-2.05%)
Feb 05, 2024	638.81	650.63	630.15	644.00	518,681	+10.32(+1.63%)
Feb 02, 2024	612.62	635.42	609.79	633.69	482,736	+21.66(+3.54%)
Feb 01, 2024	604.93	615.06	592.33	612.03	430,725	+11.37(+1.89%)
Jan 31, 2024	602.93	615.56	597.59	600.66	440,734	-10.66(-1.74%)
Jan 30, 2024	617.45	623.79	604.61	611.33	308,209	-6.34(-1.03%)
Jan 29, 2024	605.24	617.85	597.13	617.66	464,069	+18.58(+3.10%)
Jan 26, 2024	607.00	607.92	596.76	599.09	377,258	-14.49(-2.36%)
Jan 25, 2024	639.42	640.72	610.85	613.58	521,047	-16.26(-2.58%)
Jan 24, 2024	641.21	645.79	620.63	629.84	540,357	-9.97(-1.56%)
Jan 23, 2024	638.36	641.62	626.91	639.81	280,084	+4.23(+0.66%)
Jan 22, 2024	634.04	645.41	622.71	635.58	392,015	+6.41(+1.02%)
Jan 19, 2024	618.88	630.75	610.39	629.17	676,399	+20.36(+3.34%)
Jan 18, 2024	596.63	610.45	594.02	608.81	699,042	+26.46(+4.54%)
Jan 17, 2024	586.15	589.87	574.93	582.36	400,828	-12.02(-2.02%)
Jan 16, 2024	571.25	594.89	568.05	594.37	579,257	+17.59(+3.05%)
Jan 12, 2024	586.85	587.98	573.94	576.78	281,622	-9.64(-1.64%)
Jan 11, 2024	587.18	593.32	574.97	586.42	367,661	-0.76(-0.13%)
Jan 10, 2024	592.10	595.96	580.35	587.18	403,067	-4.54(-0.77%)
Jan 09, 2024	576.62	599.63	576.62	591.72	262,246	+3.03(+0.51%)
Jan 08, 2024	577.01	591.43	574.85	588.69	458,098	+16.66(+2.91%)
Jan 05, 2024	567.97	579.43	566.13	572.03	421,032	+2.92(+0.51%)
Jan 04, 2024	559.36	573.33	559.16	569.11	861,321	-7.22(-1.25%)
Jan 03, 2024	588.80	592.95	574.42	576.33	615,736	-25.61(-4.26%)
Jan 02, 2024	618.38	618.38	594.70	601.94	620,972	-26.69(-4.25%)
Dec 29, 2023	629.61	633.45	618.73	628.63	277,881	-1.44(-0.23%)
Dec 28, 2023	635.20	635.52	628.89	630.06	252,625	-3.33(-0.53%)
Dec 27, 2023	635.34	639.06	628.16	633.39	524,716	-0.48(-0.08%)
Dec 26, 2023	623.05	638.59	623.05	633.87	465,254	+19.30(+3.14%)
Dec 22, 2023	620.73	622.26	610.30	614.56	486,905	-4.07(-0.66%)
Dec 21, 2023	621.98	623.83	611.99	618.63	803,529	+10.65(+1.75%)
Dec 20, 2023	629.23	632.32	606.93	607.99	587,514	-24.11(-3.81%)
Dec 19, 2023	635.86	640.56	627.23	632.10	294,692	+0.92(+0.15%)
Dec 18, 2023	631.77	635.46	619.31	631.17	322,248	+1.02(+0.16%)
Dec 15, 2023	631.19	643.89	627.62	630.16	861,479	-4.06(-0.64%)
Dec 14, 2023	612.24	636.59	611.70	634.22	924,997	+28.53(+4.71%)
Dec 13, 2023	593.03	614.04	591.11	605.69	465,004	+12.84(+2.17%)
Dec 12, 2023	590.05	596.01	584.62	592.85	341,542	+3.40(+0.58%)
Dec 11, 2023	576.30	590.63	575.07	589.45	429,222	+16.59(+2.90%)
Dec 08, 2023	563.34	577.80	563.34	572.86	299,249	+7.19(+1.27%)
Dec 07, 2023	555.20	568.30	553.85	565.67	304,792	+14.19(+2.57%)
Dec 06, 2023	562.14	569.06	550.51	551.48	267,029	+0.85(+0.15%)
Dec 05, 2023	550.40	557.26	546.64	550.63	260,782	-6.12(-1.10%)
Dec 04, 2023	549.55	557.74	543.21	556.75	401,737	-0.07(-0.01%)
Dec 01, 2023	544.68	557.55	540.03	556.82	361,282	+10.84(+1.98%)
Nov 30, 2023	552.09	552.09	540.33	545.99	491,713	-3.72(-0.68%)
Nov 29, 2023	550.62	557.85	547.62	549.71	394,412	+8.97(+1.66%)
Nov 28, 2023	540.85	549.23	535.32	540.73	249,047	-3.06(-0.56%)
Nov 27, 2023	543.35	551.24	537.01	543.80	196,356	-2.91(-0.53%)
Nov 24, 2023	541.66	547.29	541.66	546.70	135,508	+3.35(+0.62%)
Nov 22, 2023	540.86	551.41	540.55	543.35	290,133	+7.94(+1.48%)
Nov 21, 2023	542.31	543.27	532.72	535.41	396,731	-13.05(-2.38%)
Nov 20, 2023	537.31	550.41	537.10	548.46	356,278	+11.12(+2.07%)
Nov 17, 2023	535.50	540.79	532.70	537.33	305,851	+3.02(+0.57%)
Nov 16, 2023	538.77	542.40	530.21	534.31	588,020	-10.57(-1.94%)
Nov 15, 2023	538.90	553.66	535.91	544.87	745,737	+12.07(+2.27%)
Nov 14, 2023	521.03	536.32	521.03	532.80	705,930	+28.21(+5.59%)
Nov 13, 2023	501.35	509.43	498.05	504.60	471,570	+2.53(+0.50%)
Nov 10, 2023	489.17	504.66	482.96	502.07	480,693	+22.41(+4.67%)
Nov 09, 2023	497.63	504.48	478.04	479.66	556,246	-10.83(-2.21%)
Nov 08, 2023	487.95	495.95	482.69	490.49	373,667	+0.38(+0.08%)
Nov 07, 2023	490.56	496.76	487.15	490.11	361,394	-0.97(-0.20%)
Nov 06, 2023	490.46	493.48	484.23	491.08	524,715	+0.61(+0.12%)
Nov 03, 2023	478.82	499.94	477.88	490.48	846,785	+21.10(+4.50%)
Nov 02, 2023	465.46	475.62	457.40	469.37	975,425	+15.08(+3.32%)
Nov 01, 2023	437.84	456.07	430.49	454.29	1,029,884	+14.75(+3.35%)
Oct 31, 2023	423.48	442.80	407.01	439.54	1,743,062	+37.55(+9.34%)
Oct 30, 2023	398.01	408.23	390.15	401.99	1,178,927	-1.92(-0.48%)
Oct 27, 2023	404.30	408.08	397.54	403.91	524,390	+1.86(+0.46%)
Oct 26, 2023	399.21	412.07	396.88	402.05	593,555	+4.31(+1.08%)
Oct 25, 2023	409.23	409.23	393.26	397.74	631,795	-18.18(-4.37%)
Oct 24, 2023	415.31	422.33	409.71	415.92	587,922	+4.49(+1.09%)
Oct 23, 2023	414.01	420.35	406.14	411.43	627,295	-6.52(-1.56%)
Oct 20, 2023	430.21	438.34	416.61	417.95	649,218	-13.64(-3.16%)
Oct 19, 2023	458.57	460.41	429.38	431.59	966,081	-27.17(-5.92%)
Oct 18, 2023	464.26	471.54	457.85	458.76	550,205	-15.42(-3.25%)
Oct 17, 2023	468.56	481.11	464.93	474.19	313,553	-6.53(-1.36%)
Oct 16, 2023	473.51	484.00	475.61	480.71	409,775	+7.33(+1.55%)
Oct 13, 2023	493.41	493.73	471.29	473.38	358,543	-17.20(-3.51%)
Oct 12, 2023	502.06	510.55	488.06	490.58	471,582	-8.96(-1.79%)
Oct 11, 2023	487.95	500.60	487.95	499.54	466,160	+11.98(+2.46%)
Oct 10, 2023	477.07	493.58	476.19	487.56	442,930	+13.91(+2.94%)
Oct 09, 2023	465.82	475.62	460.69	473.65	366,358	+2.33(+0.49%)
Oct 06, 2023	444.56	474.60	444.56	471.32	601,163	+21.81(+4.85%)
Oct 05, 2023	452.54	455.24	440.03	449.51	456,675	-5.38(-1.18%)
Oct 04, 2023	450.28	456.87	445.88	454.89	552,947	+8.20(+1.84%)
Oct 03, 2023	452.75	462.65	443.76	446.69	368,900	-10.36(-2.27%)
Oct 02, 2023	459.07	462.55	450.20	457.05	285,095	-2.65(-0.58%)
Sep 29, 2023	457.76	464.09	457.30	459.70	522,368	+10.03(+2.23%)
Sep 28, 2023	438.55	456.64	435.28	449.67	556,284	+11.68(+2.67%)
Sep 27, 2023	447.96	450.29	435.57	437.99	717,008	-3.34(-0.76%)
Sep 26, 2023	445.35	450.66	438.84	441.32	408,246	-8.55(-1.90%)
Sep 25, 2023	444.86	450.52	446.28	449.87	330,962	+3.83(+0.86%)
Sep 22, 2023	442.57	449.04	438.68	446.04	431,504	+8.84(+2.02%)
Sep 21, 2023	445.16	449.97	436.41	437.19	602,184	-12.39(-2.76%)
Sep 20, 2023	458.64	463.95	449.38	449.58	397,752	-4.88(-1.07%)
Sep 19, 2023	459.58	459.82	450.87	454.47	451,572	-5.37(-1.17%)
Sep 18, 2023	456.67	469.07	456.14	459.84	536,869	-1.03(-0.22%)
Sep 15, 2023	473.04	473.04	459.10	460.87	1,000,012	-14.83(-3.12%)
Sep 14, 2023	472.93	478.28	464.61	475.70	503,835	+8.75(+1.87%)
Sep 13, 2023	468.29	477.47	465.18	466.96	598,803	-3.55(-0.76%)
Sep 12, 2023	477.41	486.45	469.82	470.51	519,957	-12.13(-2.51%)
Sep 11, 2023	505.77	505.77	474.85	482.64	558,697	-14.60(-2.94%)
Sep 08, 2023	502.59	505.31	495.02	497.25	371,985	-5.23(-1.04%)
Sep 07, 2023	504.17	505.39	490.53	502.48	490,719	-16.92(-3.26%)
Sep 06, 2023	522.19	532.51	512.78	519.39	346,633	-5.50(-1.05%)
Sep 05, 2023	520.29	531.36	516.58	524.89	333,948	+3.77(+0.72%)
Sep 01, 2023	521.73	524.73	514.86	521.12	254,064	+3.68(+0.71%)
Aug 31, 2023	509.61	522.40	509.61	517.44	426,061	+6.03(+1.18%)
Aug 30, 2023	505.56	515.48	503.45	511.41	258,134	+2.30(+0.45%)
Aug 29, 2023	485.27	511.22	484.89	509.11	499,805	+18.81(+3.84%)
Aug 28, 2023	492.96	495.47	483.02	490.30	424,802	+4.76(+0.98%)
Aug 25, 2023	484.48	488.39	471.04	485.54	697,268	+1.06(+0.22%)
Aug 24, 2023	523.17	526.20	483.19	484.48	915,554	-31.21(-6.05%)
Aug 23, 2023	492.57	522.16	488.60	515.69	742,589	+18.68(+3.76%)
Aug 22, 2023	505.62	509.69	489.69	497.01	458,422	+1.73(+0.35%)
Aug 21, 2023	480.28	497.93	479.37	495.28	509,016	+16.48(+3.44%)
Aug 18, 2023	474.05	482.23	471.63	478.80	504,841	-3.04(-0.63%)
Aug 17, 2023	491.77	491.77	480.37	481.84	526,756	-8.50(-1.73%)
Aug 16, 2023	512.96	512.96	488.92	490.34	547,045	-24.80(-4.81%)
Aug 15, 2023	514.11	518.88	507.97	515.14	509,389	-5.73(-1.10%)
Aug 14, 2023	494.25	521.19	493.33	520.86	455,275	+22.33(+4.48%)
Aug 11, 2023	504.83	512.68	498.36	498.54	472,160	-16.19(-3.15%)
Aug 10, 2023	524.12	529.77	509.82	514.73	416,661	-2.54(-0.49%)
Aug 09, 2023	524.07	525.14	511.83	517.27	455,028	-8.60(-1.63%)
Aug 08, 2023	526.46	527.64	516.72	525.87	345,464	-11.93(-2.22%)
Aug 07, 2023	538.80	538.80	525.29	537.80	340,642	+4.65(+0.87%)
Aug 04, 2023	522.70	539.57	514.96	533.15	521,612	+4.33(+0.82%)
Aug 03, 2023	521.40	532.44	515.27	528.83	458,917	+2.23(+0.42%)
Aug 02, 2023	534.92	542.58	518.96	526.59	722,336	-19.72(-3.61%)
Aug 01, 2023	508.31	551.15	496.38	546.31	1,568,507	-9.13(-1.64%)
Jul 31, 2023	542.77	559.72	542.23	555.44	803,347	+13.84(+2.56%)
Jul 28, 2023	550.38	551.01	537.50	541.60	554,410	+8.30(+1.56%)
Jul 27, 2023	545.30	551.10	526.16	533.30	793,636	+8.33(+1.59%)
Jul 26, 2023	538.66	538.66	511.38	524.97	1,078,802	-22.56(-4.12%)
Jul 25, 2023	535.05	554.49	534.98	547.54	540,544	+18.18(+3.43%)
Jul 24, 2023	526.52	532.08	517.36	529.36	388,053	-0.45(-0.08%)
Jul 21, 2023	531.31	535.10	524.30	529.81	597,119	+4.59(+0.87%)
Jul 20, 2023	541.06	546.00	521.14	525.22	1,152,352	-45.13(-7.91%)
Jul 19, 2023	580.15	585.18	567.00	570.35	511,810	-13.50(-2.31%)
Jul 18, 2023	579.80	587.05	573.32	583.86	408,684	-0.61(-0.10%)
Jul 17, 2023	563.89	591.67	562.48	584.46	405,399	+23.54(+4.20%)
Jul 14, 2023	569.26	576.88	557.53	560.92	337,949	-11.53(-2.01%)
Jul 13, 2023	563.28	577.35	560.94	572.45	624,256	+15.47(+2.78%)
Jul 12, 2023	546.76	558.87	544.71	556.98	663,796	+18.38(+3.41%)
Jul 11, 2023	537.84	539.57	527.51	538.61	424,031	+8.14(+1.53%)
Jul 10, 2023	515.66	535.60	515.66	530.46	556,096	+20.28(+3.98%)
Jul 07, 2023	511.13	521.10	508.30	510.18	352,823	-0.58(-0.11%)
Jul 06, 2023	505.68	511.71	499.11	510.77	509,876	-8.71(-1.68%)
Jul 05, 2023	531.39	534.15	518.76	519.47	543,298	-19.17(-3.56%)
Jul 03, 2023	541.28	543.70	528.22	538.64	258,577	+2.32(+0.43%)
Jun 30, 2023	537.69	543.74	529.32	536.32	437,482	+4.40(+0.83%)
Jun 29, 2023	528.40	532.89	520.43	531.92	401,972	+9.46(+1.81%)
Jun 28, 2023	517.39	533.66	515.37	522.46	546,107	-5.49(-1.04%)
Jun 27, 2023	505.01	528.25	504.74	527.95	470,303	+21.70(+4.29%)
Jun 26, 2023	504.51	515.37	504.51	506.25	367,970	+4.86(+0.97%)
Jun 23, 2023	496.23	503.37	495.94	501.39	573,807	-6.18(-1.22%)
Jun 22, 2023	495.99	511.68	495.36	507.57	291,965	+7.09(+1.42%)
Jun 21, 2023	501.56	509.88	498.96	500.48	385,302	-5.10(-1.01%)
Jun 20, 2023	506.11	514.15	501.99	505.58	499,461	-7.31(-1.43%)
Jun 16, 2023	525.07	525.07	511.48	512.89	1,120,699	-1.65(-0.32%)