Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	342.69	350.68	340.55	350.21	349,579	+0.19(+0.05%)
Dec 29, 2022	344.28	352.44	342.63	350.02	511,520	+13.76(+4.09%)
Dec 28, 2022	335.66	344.36	332.66	336.27	347,707	-1.98(-0.58%)
Dec 27, 2022	344.10	348.81	334.10	338.24	446,707	-8.23(-2.38%)
Dec 23, 2022	339.67	346.75	333.23	346.48	426,342	+2.97(+0.87%)
Dec 22, 2022	353.13	355.99	335.45	343.50	994,526	-19.17(-5.29%)
Dec 21, 2022	357.23	365.18	355.37	362.67	460,319	+9.02(+2.55%)
Dec 20, 2022	348.17	359.19	348.17	353.65	374,645	-1.13(-0.32%)
Dec 19, 2022	363.16	363.16	344.36	354.78	738,911	-7.93(-2.19%)
Dec 16, 2022	367.57	371.29	356.46	362.70	1,650,739	-6.20(-1.68%)
Dec 15, 2022	379.24	379.95	368.61	368.90	670,721	-21.83(-5.59%)
Dec 14, 2022	396.77	401.70	385.83	390.73	603,053	-6.06(-1.53%)
Dec 13, 2022	408.01	411.23	385.37	396.79	745,195	+8.39(+2.16%)
Dec 12, 2022	381.30	388.59	378.27	388.39	541,138	+6.85(+1.79%)
Dec 09, 2022	375.52	386.89	373.63	381.55	681,666	+0.74(+0.19%)
Dec 08, 2022	365.92	384.32	360.84	380.81	629,843	+17.37(+4.78%)
Dec 07, 2022	355.79	364.66	354.41	363.43	374,003	+3.86(+1.07%)
Dec 06, 2022	369.79	370.49	355.75	359.57	553,038	-11.07(-2.99%)
Dec 05, 2022	374.10	379.08	367.26	370.64	477,009	-8.05(-2.13%)
Dec 02, 2022	367.06	381.62	364.57	378.69	592,775	+1.13(+0.30%)
Dec 01, 2022	376.52	380.43	365.58	377.56	677,043	+0.11(+0.03%)
Nov 30, 2022	352.53	378.45	346.74	377.46	790,322	+26.69(+7.61%)
Nov 29, 2022	354.06	355.55	347.68	350.76	400,938	-0.53(-0.15%)
Nov 28, 2022	358.09	363.30	348.95	351.30	581,282	-13.63(-3.73%)
Nov 25, 2022	366.06	368.15	364.80	364.93	215,964	-6.33(-1.71%)
Nov 23, 2022	366.74	377.94	366.44	371.26	363,793	+1.65(+0.45%)
Nov 22, 2022	367.69	369.87	361.80	369.61	466,181	+5.67(+1.56%)
Nov 21, 2022	365.70	371.89	363.80	363.94	418,244	-8.92(-2.39%)
Nov 18, 2022	379.63	379.78	367.75	372.86	369,286	+1.25(+0.34%)
Nov 17, 2022	359.51	375.11	356.94	371.61	506,840	+0.65(+0.18%)
Nov 16, 2022	391.95	394.63	369.32	370.95	742,852	-29.30(-7.32%)
Nov 15, 2022	400.66	404.90	395.74	400.25	618,490	+16.86(+4.40%)
Nov 14, 2022	384.39	391.54	381.63	383.39	626,567	-5.34(-1.37%)
Nov 11, 2022	382.32	397.79	377.50	388.73	760,699	+6.42(+1.68%)
Nov 10, 2022	359.72	384.26	359.53	382.31	911,324	+42.52(+12.51%)
Nov 09, 2022	344.71	348.62	338.31	339.79	683,598	-12.16(-3.46%)
Nov 08, 2022	355.67	359.48	345.55	351.95	594,581	+3.15(+0.90%)
Nov 07, 2022	351.17	352.08	341.38	348.80	698,562	+1.21(+0.35%)
Nov 04, 2022	339.92	349.00	335.26	347.59	907,186	+17.33(+5.25%)
Nov 03, 2022	325.06	337.64	324.33	330.26	789,717	-0.34(-0.10%)
Nov 02, 2022	343.34		330.41	330.60	1,007,925	-14.17(-4.11%)
Nov 01, 2022	345.54	349.64	339.42	344.77	1,191,517	+9.32(+2.78%)
Oct 31, 2022	337.11	340.57	329.19	335.45	1,061,143	-7.26(-2.12%)
Oct 28, 2022	321.43	344.60	316.24	342.71	2,169,440	+17.11(+5.26%)
Oct 27, 2022	335.78	340.09	319.92	325.60	1,173,960	-3.80(-1.15%)
Oct 26, 2022	329.54	343.09	325.13	329.40	861,602	-8.73(-2.58%)
Oct 25, 2022	329.45	340.65	329.10	338.12	807,749	+11.04(+3.37%)
Oct 24, 2022	328.28	331.53	317.36	327.09	657,344	-1.82(-0.55%)
Oct 21, 2022	311.46	330.14	310.08	328.90	807,596	+15.21(+4.85%)
Oct 20, 2022	311.20	321.91	309.73	313.70	542,587	+2.58(+0.83%)
Oct 19, 2022	307.36	318.93	304.24	311.12	583,038	-0.76(-0.24%)
Oct 18, 2022	325.46	330.39	307.25	311.88	645,897	-0.56(-0.18%)
Oct 17, 2022	314.21	318.20	310.22	312.44	772,879	+6.89(+2.25%)
Oct 14, 2022	334.25	334.25	304.96	305.55	912,642	-22.49(-6.86%)
Oct 13, 2022	305.10	339.24	298.13	328.05	1,423,320	+8.87(+2.78%)
Oct 12, 2022	323.95	325.76	316.78	319.17	765,299	-4.97(-1.53%)
Oct 11, 2022	333.58	335.94	319.56	324.14	1,607,503	-16.14(-4.74%)
Oct 10, 2022	355.88	357.70	335.21	340.28	1,204,331	-18.05(-5.04%)
Oct 07, 2022	379.36	379.36	353.49	358.32	1,401,206	-32.36(-8.28%)
Oct 06, 2022	392.79	405.95	388.46	390.69	537,254	-4.44(-1.12%)
Oct 05, 2022	381.16	399.44	376.47	395.12	688,432	+5.76(+1.48%)
Oct 04, 2022	384.40	392.90	384.24	389.36	648,080	+16.81(+4.51%)