Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		357.35	357.35	357.35	231,154	+5.37(+1.52%)
Dec 30, 2020	346.58	353.85	346.58	351.99	231,154	+8.82(+2.57%)
Dec 29, 2020	352.30	355.18	339.47	343.17	313,722	-8.06(-2.29%)
Dec 28, 2020	353.48	355.68	346.76	351.22	279,503	+3.30(+0.95%)
Dec 24, 2020	347.69	349.42	342.37	347.92	127,363	+3.10(+0.90%)
Dec 23, 2020	346.85	352.60	342.27	344.82	442,488	-0.17(-0.05%)
Dec 22, 2020	338.57	346.46	338.24	344.99	585,610	+7.30(+2.16%)
Dec 21, 2020	334.64	340.65	334.29	337.69	528,221	-1.62(-0.48%)
Dec 18, 2020	336.23	342.17	331.75	339.31	936,188	+6.59(+1.98%)
Dec 17, 2020	325.87	336.79	325.64	332.72	442,856	+9.20(+2.84%)
Dec 16, 2020	325.05	325.48	316.74	323.52	704,661	+0.46(+0.14%)
Dec 15, 2020	314.20	324.06	311.81	323.06	942,883	+11.79(+3.79%)
Dec 14, 2020	302.99	312.69	302.54	311.27	703,148	+12.56(+4.20%)
Dec 11, 2020	298.51	305.71	295.82	298.71	673,969	-0.68(-0.23%)
Dec 10, 2020	299.51	305.43	298.02	299.40	631,884	-1.31(-0.43%)
Dec 09, 2020	313.21	314.39	298.01	300.70	479,447	-14.50(-4.60%)
Dec 08, 2020	313.63	317.00	309.81	315.20	381,434	+1.02(+0.33%)
Dec 07, 2020	313.36	316.28	311.36	314.18	500,187	+1.03(+0.33%)
Dec 04, 2020	315.11	325.05	312.23	313.14	681,974	-2.69(-0.85%)
Dec 03, 2020	311.05	318.99	306.95	315.83	249,267	+3.23(+1.03%)
Dec 02, 2020	310.90	318.56	305.92	312.61	387,402	+1.00(+0.32%)
Dec 01, 2020	313.93	319.38	309.75	311.61	402,098	-0.16(-0.05%)
Nov 30, 2020	322.39	322.39	301.08	311.76	3,022,163	-7.97(-2.49%)
Nov 27, 2020	305.18	321.08	301.93	319.73	480,204	+21.16(+7.09%)
Nov 25, 2020	301.94	302.84	292.85	298.57	714,303	+1.69(+0.57%)
Nov 24, 2020	310.26	311.22	293.67	296.88	785,250	-13.85(-4.46%)
Nov 23, 2020	309.23	313.94	301.87	310.73	392,104	+3.09(+1.00%)
Nov 20, 2020	305.18	312.00	301.75	307.64	299,678	+3.32(+1.09%)
Nov 19, 2020	293.38	305.89	292.75	304.32	427,466	+11.90(+4.07%)
Nov 18, 2020	294.93	299.26	292.15	292.42	236,848	-2.67(-0.90%)
Nov 17, 2020	298.29	298.79	292.31	295.09	306,214	-3.07(-1.03%)
Nov 16, 2020	297.05	299.46	288.62	298.16	502,652	-0.93(-0.31%)
Nov 13, 2020	306.85	309.46	295.47	299.08	377,677	-3.70(-1.22%)
Nov 12, 2020	310.61	311.39	301.52	302.79	317,716	-6.52(-2.11%)
Nov 11, 2020	305.50	313.75	305.32	309.31	615,447	+7.48(+2.48%)
Nov 10, 2020	306.50	311.74	294.74	301.82	582,623	-6.90(-2.23%)
Nov 09, 2020	346.87	349.11	307.91	308.72	848,477	-39.31(-11.29%)
Nov 06, 2020	347.17	349.49	338.29	348.03	292,905	+0.56(+0.16%)
Nov 05, 2020	333.48	348.31	329.59	347.46	748,237	+20.21(+6.18%)
Nov 04, 2020	311.30	330.24	310.12	327.25	684,785	+20.92(+6.83%)
Nov 03, 2020	311.61	314.22	305.30	306.33	401,524	-0.85(-0.28%)
Nov 02, 2020	317.49	318.53	305.03	307.18	351,780	-4.23(-1.36%)
Oct 30, 2020	299.74	312.08	295.12	311.41	576,573	+0.94(+0.30%)
Oct 29, 2020	296.89	316.07	296.89	310.47	462,537	+14.49(+4.90%)
Oct 28, 2020	305.51	311.32	295.77	295.98	305,839	-15.71(-5.04%)
Oct 27, 2020	311.16	313.44	308.14	311.68	267,477	+2.86(+0.92%)
Oct 26, 2020	309.75	316.12	302.60	308.83	247,999	-4.38(-1.40%)
Oct 23, 2020	308.26	313.51	306.11	313.21	239,845	+6.45(+2.10%)
Oct 22, 2020	303.89	310.12	301.84	306.76	258,913	+3.56(+1.17%)
Oct 21, 2020	309.10	310.56	302.87	303.21	262,438	-4.62(-1.50%)
Oct 20, 2020	305.50	310.37	305.10	307.82	244,025	+3.42(+1.12%)
Oct 19, 2020	309.60	314.47	303.01	304.40	394,856	-2.73(-0.89%)
Oct 16, 2020	315.83	316.85	305.96	307.13	266,529	-5.57(-1.78%)
Oct 15, 2020	301.26	314.60	298.26	312.71	279,213	+6.37(+2.08%)
Oct 14, 2020	307.40	309.70	304.79	306.33	342,227	-1.06(-0.35%)
Oct 13, 2020	307.78	311.86	306.37	307.40	272,637	-0.70(-0.23%)
Oct 12, 2020	311.45	314.47	306.14	308.10	319,633	+0.72(+0.23%)
Oct 09, 2020	297.87	309.82	297.87	307.38	407,850	+12.14(+4.11%)
Oct 08, 2020	291.34	295.91	289.71	295.24	209,519	+4.56(+1.57%)
Oct 07, 2020	285.32	291.17	282.06	290.68	356,427	+11.51(+4.12%)
Oct 06, 2020	274.38	284.62	274.38	279.17	366,725	+3.91(+1.42%)
Oct 05, 2020	267.80	275.51	266.67	275.26	382,238	+9.87(+3.72%)
Oct 02, 2020	267.69	270.34	264.77	265.39	260,782	-7.77(-2.84%)