Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	482.72	488.78	481.50	484.17	169,481	+1.80(+0.37%)
Dec 30, 2021	491.20	491.61	481.35	482.38	178,388	-6.10(-1.25%)
Dec 29, 2021	488.97	493.19	486.43	488.48	150,611	+0.23(+0.05%)
Dec 28, 2021	503.51	503.51	487.73	488.24	160,934	-12.75(-2.55%)
Dec 27, 2021	490.09	503.34	489.50	501.00	198,444	+15.18(+3.13%)
Dec 23, 2021	482.28	486.04	481.90	485.81	240,798	+2.75(+0.57%)
Dec 22, 2021	475.09	484.52	474.00	483.07	212,173	+7.20(+1.51%)
Dec 21, 2021	475.13	478.31	465.29	475.86	265,540	+7.81(+1.67%)
Dec 20, 2021	468.05	474.27	462.33	468.05	406,511	-5.11(-1.08%)
Dec 17, 2021	468.83	480.66	461.51	473.16	750,873	+7.05(+1.51%)
Dec 16, 2021	481.85	485.53	461.36	466.11	441,670	-14.61(-3.04%)
Dec 15, 2021	470.91	481.59	457.02	480.72	535,927	+12.23(+2.61%)
Dec 14, 2021	468.62	472.80	458.96	468.48	525,069	-6.53(-1.37%)
Dec 13, 2021	498.16	502.97	470.27	475.01	709,547	-18.46(-3.74%)
Dec 10, 2021	512.69	520.21	488.90	493.47	515,552	-11.94(-2.36%)
Dec 09, 2021	526.23	537.66	503.13	505.41	461,129	-22.96(-4.35%)
Dec 08, 2021	525.12	533.45	517.83	528.37	231,616	+0.23(+0.04%)
Dec 07, 2021	513.00	530.98	512.55	528.14	400,392	+28.00(+5.60%)
Dec 06, 2021	534.21	534.21	487.61	500.14	602,989	-33.72(-6.32%)
Dec 03, 2021	548.14	553.69	523.72	533.87	204,958	-9.65(-1.77%)
Dec 02, 2021	541.85	550.94	537.18	543.51	270,183	-0.73(-0.13%)
Dec 01, 2021	552.23	562.27	543.06	544.24	309,275	+1.71(+0.31%)
Nov 30, 2021	551.29	551.38	542.91	542.53	405,422	-10.65(-1.92%)
Nov 29, 2021	534.05	555.12	531.60	553.18	299,872	+28.72(+5.48%)
Nov 26, 2021	534.79	545.35	520.27	524.46	199,037	-17.21(-3.18%)
Nov 24, 2021	527.72	542.00	520.87	541.67	275,210	+6.61(+1.23%)
Nov 23, 2021	552.89	552.89	528.59	535.06	309,850	-11.78(-2.15%)
Nov 22, 2021	561.01	568.55	546.28	546.84	244,372	-12.48(-2.23%)
Nov 19, 2021	549.42	561.61	548.77	559.32	273,299	+9.45(+1.72%)
Nov 18, 2021	557.22	549.80	546.02	549.87	227,894	-2.55(-0.46%)
Nov 17, 2021	564.81	564.81	550.08	552.42	248,764	-12.17(-2.16%)
Nov 16, 2021	550.24	565.31	549.19	564.60	225,849	+12.75(+2.31%)
Nov 15, 2021	553.84	553.84	545.15	551.84	201,473	+1.17(+0.21%)
Nov 12, 2021	545.02	552.17	535.88	550.68	253,304	+7.04(+1.29%)
Nov 11, 2021	532.99	544.82	529.66	543.64	197,174	+16.65(+3.16%)
Nov 10, 2021	536.55			526.98	213,985	-15.56(-2.87%)
Nov 09, 2021	539.06	543.71	529.37	542.54	303,016	+5.02(+0.93%)
Nov 08, 2021	539.98	545.69	533.64	537.52	249,857	+2.03(+0.38%)
Nov 05, 2021	529.34	538.51	524.43	535.49	381,436	+10.99(+2.09%)
Nov 04, 2021	531.84	536.72	519.06	524.50	714,980	-3.91(-0.74%)
Nov 03, 2021	528.36	530.56	520.30	528.41	271,599	+3.02(+0.57%)
Nov 02, 2021	518.82	526.00	510.79	525.40	324,673	+6.57(+1.27%)
Nov 01, 2021	516.89	524.42	508.41	518.83	402,468	+3.75(+0.73%)
Oct 29, 2021	502.24	516.74	490.19	515.08	639,380	-23.77(-4.41%)
Oct 28, 2021	518.49	540.61	510.81	538.86	440,774	+24.22(+4.71%)
Oct 27, 2021	511.20	521.90	510.21	514.63	307,096	+1.65(+0.32%)
Oct 26, 2021	513.36			512.99	185,805	+0.50(+0.10%)
Oct 25, 2021	502.51	515.54	499.17	512.49	232,254	+11.63(+2.32%)
Oct 22, 2021	509.21		500.72	500.86	323,240	-6.42(-1.27%)
Oct 21, 2021	491.22	507.56	490.58	507.28	270,876	+16.20(+3.30%)
Oct 20, 2021	485.21	491.74	484.75	491.08	216,828	+4.80(+0.99%)
Oct 19, 2021	482.38	487.39	481.09	486.27	175,760	+5.64(+1.17%)
Oct 18, 2021	469.69	483.70	468.66	480.64	280,253	+9.10(+1.93%)
Oct 15, 2021	473.51	478.10	470.87	471.54	236,158	+0.96(+0.20%)
Oct 14, 2021	463.52	470.65	463.52	470.58	227,274	+13.80(+3.02%)
Oct 13, 2021	458.09	460.20	452.59	456.78	253,690	+4.21(+0.93%)
Oct 12, 2021	455.68	457.03	450.04	452.57	248,507	+0.84(+0.19%)
Oct 11, 2021	456.08	463.62	451.09	451.73	190,606	-7.73(-1.68%)
Oct 08, 2021	463.84	466.65	458.07	459.46	265,420	-3.41(-0.74%)
Oct 07, 2021	463.53	469.56	462.53	462.88	226,380	+5.27(+1.15%)
Oct 06, 2021	454.69	460.43	451.15	457.60	254,559	-2.64(-0.57%)
Oct 05, 2021	459.29	461.69	452.43	460.24	598,513	+5.39(+1.19%)
Oct 04, 2021	470.52	473.25	452.11	454.85	405,756	-18.69(-3.95%)