Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	500.26	509.24	483.94	485.44	909,132	-24.83(-4.87%)
May 30, 2023	535.39	548.59	507.66	510.27	1,190,519	-5.90(-1.14%)
May 26, 2023	491.06	527.15	485.77	516.17	2,072,675	+32.30(+6.68%)
May 25, 2023	449.98	490.49	442.92	483.87	2,141,055	+71.93(+17.46%)
May 24, 2023	408.04	413.56	402.95	411.94	576,486	-7.90(-1.88%)
May 23, 2023	437.91	439.64	418.20	419.84	571,613	-24.47(-5.51%)
May 22, 2023	424.57	446.34	424.57	444.31	559,176	+16.23(+3.79%)
May 19, 2023	427.47	431.11	423.35	428.08	537,250	+0.55(+0.13%)
May 18, 2023	416.27	428.05	411.94	427.54	1,027,000	+15.62(+3.79%)
May 17, 2023	402.09	416.98	395.84	411.92	643,866	+13.05(+3.27%)
May 16, 2023	405.92	410.66	398.39	398.87	353,790	-9.93(-2.43%)
May 15, 2023	395.92	409.57	393.28	408.80	420,350	+13.25(+3.35%)
May 12, 2023	397.09	399.93	389.51	395.55	377,042	+0.57(+0.15%)
May 11, 2023	410.69	412.21	392.71	394.98	603,027	-17.21(-4.18%)
May 10, 2023	403.58	415.13	403.58	412.19	789,619	+14.47(+3.64%)
May 09, 2023	406.04	409.46	394.38	397.72	750,828	-17.08(-4.12%)
May 08, 2023	402.38	419.66	402.38	414.80	751,764	+7.28(+1.79%)
May 05, 2023	401.36	415.14	379.69	407.52	2,207,652	-47.23(-10.38%)
May 04, 2023	455.40	460.62	450.60	454.75	747,759	-7.12(-1.54%)
May 03, 2023	463.13	472.20	453.66	461.86	493,723	-2.00(-0.43%)
May 02, 2023	468.14	477.77	458.35	463.86	506,504	-3.58(-0.77%)
May 01, 2023	457.41	469.50	457.41	467.44	436,844	+9.68(+2.11%)
Apr 28, 2023	445.84	459.70	444.08	457.76	428,912	+13.24(+2.98%)
Apr 27, 2023	448.27	448.27	429.47	444.52	573,162	-5.38(-1.20%)
Apr 26, 2023	452.33	458.14	444.88	449.90	520,987	+3.19(+0.71%)
Apr 25, 2023	461.88	466.16	446.40	446.71	434,714	-21.91(-4.68%)
Apr 24, 2023	461.51	470.66	460.05	468.62	392,963	+9.84(+2.14%)
Apr 21, 2023	459.08	460.84	453.15	458.78	223,848	-3.39(-0.73%)
Apr 20, 2023	450.88	469.35	450.25	462.17	297,450	+2.89(+0.63%)
Apr 19, 2023	466.62	466.62	457.61	459.27	293,534	-12.02(-2.55%)
Apr 18, 2023	483.82	485.53	467.61	471.29	353,008	-6.67(-1.40%)
Apr 17, 2023	466.55	478.24	466.55	477.96	305,368	+5.04(+1.07%)
Apr 14, 2023	471.99	481.55	466.75	472.92	192,328	+0.43(+0.09%)
Apr 13, 2023	461.91	473.52	458.91	472.49	341,295	+11.27(+2.44%)
Apr 12, 2023	488.21	488.85	461.12	461.23	376,710	-19.00(-3.96%)
Apr 11, 2023	487.51	490.12	478.01	480.22	318,693	-4.08(-0.84%)
Apr 10, 2023	463.38	484.62	462.06	484.30	408,116	+15.01(+3.20%)
Apr 06, 2023	462.28	473.39	456.34	469.29	301,780	+0.29(+0.06%)
Apr 05, 2023	474.38	474.87	462.35	469.00	552,575	-9.60(-2.01%)
Apr 04, 2023	489.08	492.20	474.34	478.61	298,926	-9.87(-2.02%)
Apr 03, 2023	491.94	496.24	478.11	488.48	345,988	-7.50(-1.51%)
Mar 31, 2023	489.98	498.24	487.71	495.98	468,402	+2.73(+0.55%)
Mar 30, 2023	494.50	499.97	486.46	493.25	397,430	+7.81(+1.61%)
Mar 29, 2023	480.18	490.11	474.17	485.44	390,838	+15.69(+3.34%)
Mar 28, 2023	476.73	479.86	457.47	469.75	569,171	-7.70(-1.61%)
Mar 27, 2023	485.13	486.32	470.03	477.45	373,849	-2.54(-0.53%)
Mar 24, 2023	499.90	500.61	473.76	479.99	668,956	-24.82(-4.92%)
Mar 23, 2023	494.94	512.06	491.44	504.81	471,508	+20.46(+4.22%)
Mar 22, 2023	494.15	505.02	483.28	484.36	654,429	-8.53(-1.73%)
Mar 21, 2023	495.65	500.00	486.96	492.89	501,512	+4.05(+0.83%)
Mar 20, 2023	484.39	492.52	476.90	488.83	383,564	+5.96(+1.23%)
Mar 17, 2023	495.16	498.21	478.73	482.87	696,645	-9.55(-1.94%)
Mar 16, 2023	472.63	495.41	466.06	492.42	714,435	+21.12(+4.48%)
Mar 15, 2023	480.57	484.71	460.73	471.30	627,251	-16.92(-3.47%)
Mar 14, 2023	492.39	497.89	478.69	488.22	631,922	+7.34(+1.53%)
Mar 13, 2023	464.29	488.83	458.72	480.88	594,971	+7.27(+1.53%)
Mar 10, 2023	491.98	491.98	470.42	473.62	364,648	-13.57(-2.78%)
Mar 09, 2023	499.57	510.94	486.45	487.18	477,602	-11.97(-2.40%)
Mar 08, 2023	489.87	501.58	488.31	499.15	307,168	+11.84(+2.43%)
Mar 07, 2023	490.46	497.69	484.92	487.31	207,541	-4.36(-0.89%)
Mar 06, 2023	502.25	510.14	490.07	491.67	351,371	-8.72(-1.74%)
Mar 03, 2023	489.08	502.69	487.31	500.39	330,462	+12.15(+2.49%)
Mar 02, 2023	473.69	490.07	467.23	488.24	265,367	+7.13(+1.48%)