Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	481.66	484.32	474.39	475.11	372,879	+0.07(+0.01%)
Sep 29, 2021	482.78	487.20	473.07	475.04	347,144	-4.88(-1.02%)
Sep 28, 2021	488.25	490.06	477.26	479.92	382,924	-18.55(-3.72%)
Sep 27, 2021	502.35	505.32	494.96	498.48	184,875	-8.60(-1.70%)
Sep 24, 2021	507.74	510.48	501.48	507.07	205,574	+0.17(+0.03%)
Sep 23, 2021	497.29	510.74	493.65	506.90	382,370	+9.61(+1.93%)
Sep 22, 2021	485.40	497.83	482.90	497.29	346,538	+14.94(+3.10%)
Sep 21, 2021	481.90	485.56	475.40	482.35	335,349	+3.97(+0.83%)
Sep 20, 2021	476.84	478.67	470.11	478.38	510,923	-8.71(-1.79%)
Sep 17, 2021	485.70	492.55	478.40	487.10	828,677	-1.28(-0.26%)
Sep 16, 2021	480.79	490.27	480.34	488.38	420,584	+2.78(+0.57%)
Sep 15, 2021	485.25	487.02	479.67	485.60	401,274	+0.52(+0.11%)
Sep 14, 2021	481.58	486.72	476.62	485.08	289,921	+5.95(+1.24%)
Sep 13, 2021	486.72	487.13	472.36	479.13	306,820	-4.54(-0.94%)
Sep 10, 2021	483.64	494.56	479.92	483.67	311,346	+5.57(+1.17%)
Sep 09, 2021	482.43	484.90	477.46	478.10	447,890	-3.65(-0.76%)
Sep 08, 2021	485.08	486.11	478.71	481.75	285,410	-5.19(-1.07%)
Sep 07, 2021	490.63	495.22	485.30	486.94	315,513	-4.67(-0.95%)
Sep 03, 2021	487.39	493.22	486.15	491.61	249,196	+4.03(+0.83%)
Sep 02, 2021	489.43	493.47	486.58	487.58	303,540	+1.89(+0.39%)
Sep 01, 2021	488.07	491.04	483.82	485.70	261,693	+1.14(+0.23%)
Aug 31, 2021	493.55	493.55	482.56	484.56	398,532	-7.84(-1.59%)
Aug 30, 2021	488.02	493.98	482.26	492.40	238,874	+7.81(+1.61%)
Aug 27, 2021	476.71	486.40	474.77	484.59	286,054	+7.58(+1.59%)
Aug 26, 2021	472.49	480.21	471.06	477.01	403,183	+3.87(+0.82%)
Aug 25, 2021	474.95	480.69	466.68	473.15	361,295	-2.02(-0.42%)
Aug 24, 2021	476.95	481.04	474.37	475.16	245,321	+0.15(+0.03%)
Aug 23, 2021	468.35	476.48	468.13	475.02	396,594	+8.82(+1.89%)
Aug 20, 2021	459.41	467.62	457.78	466.19	364,106	+8.76(+1.92%)
Aug 19, 2021	443.67	462.45	443.03	457.43	280,711	+9.12(+2.03%)
Aug 18, 2021	443.33	453.26	439.60	448.32	343,581	+5.13(+1.16%)
Aug 17, 2021	444.33	445.81	434.02	443.19	339,553	-5.74(-1.28%)
Aug 16, 2021	452.42	455.27	444.64	448.93	270,825	-6.19(-1.36%)
Aug 13, 2021	451.15	458.29	450.76	455.11	172,157	+2.46(+0.54%)
Aug 12, 2021	446.53	453.62	440.98	452.65	275,854	+3.04(+0.68%)
Aug 11, 2021	449.83	451.12	441.39	449.61	191,519	+0.60(+0.13%)
Aug 10, 2021	453.24	453.24	443.50	449.01	261,056	-1.13(-0.25%)
Aug 09, 2021	452.12	454.63	444.86	450.14	207,831	-1.98(-0.44%)
Aug 06, 2021	448.78	453.09	445.99	452.12	223,178	-1.65(-0.36%)
Aug 05, 2021	457.58	460.88	449.99	453.77	370,129	-2.89(-0.63%)
Aug 04, 2021	448.26	460.48	448.26	456.66	236,212	+9.68(+2.17%)
Aug 03, 2021	447.25	450.36	437.53	446.98	293,371	+2.04(+0.46%)
Aug 02, 2021	442.38	448.01	441.02	444.94	508,517	+5.09(+1.16%)
Jul 30, 2021	426.50	441.53	424.90	439.85	472,126	+9.01(+2.09%)
Jul 29, 2021	420.23	431.74	419.01	430.84	815,627	+8.87(+2.10%)
Jul 28, 2021	401.41	422.96	396.64	421.97	594,159	+23.24(+5.83%)
Jul 27, 2021	402.77	402.77	387.20	398.73	526,650	-5.56(-1.38%)
Jul 26, 2021	402.65	408.57	400.84	404.29	342,295	-1.29(-0.32%)
Jul 23, 2021	398.60	407.14	396.02	405.58	298,686	+9.07(+2.29%)
Jul 22, 2021	395.38	398.74	391.29	396.52	318,423	-0.29(-0.07%)
Jul 21, 2021	384.34	397.06	384.18	396.81	326,108	+12.67(+3.30%)
Jul 20, 2021	374.75	386.09	371.94	384.14	376,357	+11.38(+3.05%)
Jul 19, 2021	367.05	373.35	362.33	372.76	391,779	+1.25(+0.34%)
Jul 16, 2021	373.13	376.07	370.71	371.51	870,400	-0.05(-0.01%)
Jul 15, 2021	374.65	374.73	365.74	371.56	540,817	-3.29(-0.88%)
Jul 14, 2021	382.14	388.02	373.34	374.85	584,838	-4.48(-1.18%)
Jul 13, 2021	376.61	380.61	373.94	379.33	335,780	+0.49(+0.13%)
Jul 12, 2021	377.57	379.22	373.17	378.84	347,612	+4.26(+1.14%)
Jul 09, 2021	366.13	375.33	362.45	374.58	277,902	+9.40(+2.57%)
Jul 08, 2021	362.65	365.62	355.84	365.19	361,552	-3.84(-1.04%)
Jul 07, 2021	379.16	379.16	363.71	369.02	449,743	-6.40(-1.71%)
Jul 06, 2021	368.55	376.10	367.22	375.43	552,885	+7.00(+1.90%)
Jul 02, 2021	366.20	368.77	363.94	368.43	228,148	+6.00(+1.66%)