Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	483.46	489.54	482.25	484.92	169,220	+1.80(+0.37%)
Dec 30, 2021	491.96	492.37	482.10	483.12	178,113	-6.11(-1.25%)
Dec 29, 2021	489.73	493.96	487.18	489.23	150,379	+0.24(+0.05%)
Dec 28, 2021	504.28	504.28	488.48	489.00	160,685	-12.77(-2.55%)
Dec 27, 2021	490.84	504.12	490.25	501.77	198,138	+15.21(+3.13%)
Dec 23, 2021	483.03	486.79	482.65	486.56	240,426	+2.75(+0.57%)
Dec 22, 2021	475.82	485.27	474.73	483.81	211,846	+7.22(+1.51%)
Dec 21, 2021	475.86	479.05	466.00	476.60	265,131	+7.82(+1.67%)
Dec 20, 2021	468.77	475.00	463.04	468.77	405,884	-5.11(-1.08%)
Dec 17, 2021	469.56	481.40	462.23	473.89	749,715	+7.06(+1.51%)
Dec 16, 2021	482.60	486.28	462.07	466.83	440,989	-14.63(-3.04%)
Dec 15, 2021	471.64	482.33	457.73	481.46	535,101	+12.25(+2.61%)
Dec 14, 2021	469.34	473.52	459.67	469.21	524,260	-6.54(-1.37%)
Dec 13, 2021	498.93	503.74	470.99	475.74	708,453	-18.49(-3.74%)
Dec 10, 2021	513.48	521.01	489.66	494.23	514,758	-11.96(-2.36%)
Dec 09, 2021	527.04	538.49	503.91	506.19	460,418	-22.99(-4.35%)
Dec 08, 2021	525.93	534.28	518.63	529.18	231,259	+0.23(+0.04%)
Dec 07, 2021	513.80	531.80	513.35	528.96	399,775	+28.04(+5.60%)
Dec 06, 2021	535.03	535.03	488.36	500.92	602,059	-33.77(-6.32%)
Dec 03, 2021	548.98	554.54	524.53	534.69	204,642	-9.66(-1.77%)
Dec 02, 2021	542.69	551.79	538.01	544.35	269,766	-0.73(-0.13%)