investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$MPWR: Monolithic Power Systems, Inc. - Common Stock





Clear duplicates of prices



2024-03-26
MPWR 2024-03-26 03:01:090.00 0.00 -0.69%
MPWR 2024-03-26 04:01:140.00 550.00 -0.69%
MPWR 2024-03-26 05:01:021064.29 659.21 -0.69%
MPWR 2024-03-26 06:01:191000.00 659.21 -0.69%
MPWR 2024-03-26 07:01:04678.00 659.21 -0.69%
MPWR 2024-03-26 09:01:07676.69 662.60 -0.69%
MPWR 2024-03-26 10:01:21678.00 676.37 1.14%
MPWR 2024-03-26 11:01:11672.46 671.12 0.32%
MPWR 2024-03-26 12:01:21671.05 669.76 0.11%
MPWR 2024-03-26 13:01:08668.52 667.35 -0.17%
MPWR 2024-03-26 14:01:28671.30 670.70 0.25%
MPWR 2024-03-26 15:01:03675.50 674.81 0.87%
MPWR 2024-03-26 16:01:15666.48 662.60 -0.61%
MPWR 2024-03-26 17:01:01676.98 666.00 -0.43%
MPWR 2024-03-26 18:00:55676.98 666.00 0.30%
MPWR 2024-03-26 19:00:57676.24 660.00 0.30%
MPWR 2024-03-26 20:01:060.00 0.00 0.30%
2024-03-27
MPWR 2024-03-27 05:01:001064.38 603.89 0.30%
MPWR 2024-03-27 07:01:14675.00 603.89 0.30%
MPWR 2024-03-27 08:01:21675.00 606.00 0.30%
MPWR 2024-03-27 10:01:22661.18 659.38 -0.78%
MPWR 2024-03-27 11:01:07664.99 663.64 -0.15%
MPWR 2024-03-27 12:01:38669.48 667.48 0.54%
MPWR 2024-03-27 13:01:14673.39 672.55 1.18%
MPWR 2024-03-27 14:01:23672.55 671.84 1.08%
MPWR 2024-03-27 15:00:54670.83 670.11 0.78%
MPWR 2024-03-27 16:01:02680.00 673.15 1.10%
MPWR 2024-03-27 17:00:55678.00 667.02 1.48%
MPWR 2024-03-27 18:01:11678.00 667.02 1.39%
MPWR 2024-03-27 19:01:15680.00 667.02 1.47%
MPWR 2024-03-27 20:01:210.00 0.00 1.47%
2024-03-28
MPWR 2024-03-28 05:01:12769.61 269.26 1.47%
MPWR 2024-03-28 07:01:10759.79 586.00 1.47%
MPWR 2024-03-28 08:01:24673.88 660.13 1.47%
MPWR 2024-03-28 09:01:08679.50 663.01 0.00%
MPWR 2024-03-28 10:01:11679.62 677.86 0.85%
MPWR 2024-03-28 11:01:11677.86 676.20 0.46%
MPWR 2024-03-28 12:01:23682.48 681.22 1.38%
MPWR 2024-03-28 13:01:05676.01 674.97 0.29%
MPWR 2024-03-28 14:01:15673.37 672.44 -0.05%
MPWR 2024-03-28 15:01:00674.96 674.24 0.21%
MPWR 2024-03-28 16:01:20677.40 663.87 0.64%
MPWR 2024-03-28 17:01:07676.52 666.62 0.64%
MPWR 2024-03-28 18:01:10679.00 666.62 0.64%
MPWR 2024-03-28 19:01:12677.31 666.62 0.62%
MPWR 2024-03-28 20:01:040.00 0.00 0.39%
2024-04-01
MPWR 2024-04-01 05:01:20703.24 681.39 0.39%
MPWR 2024-04-01 07:01:08703.24 681.39 0.71%
MPWR 2024-04-01 08:01:30689.92 677.00 0.53%
MPWR 2024-04-01 09:01:09689.25 680.00 0.31%
MPWR 2024-04-01 10:01:18685.57 683.09 1.00%
MPWR 2024-04-01 11:01:15673.19 672.01 -0.77%
MPWR 2024-04-01 12:01:25674.65 673.00 -0.49%
MPWR 2024-04-01 13:01:12674.85 673.76 -0.52%
MPWR 2024-04-01 14:01:21675.40 674.10 -0.39%
MPWR 2024-04-01 15:01:05670.48 669.60 -1.10%
MPWR 2024-04-01 16:01:21672.50 655.11 -1.33%
MPWR 2024-04-01 17:00:57674.00 655.11 -0.79%
MPWR 2024-04-01 18:01:18674.00 667.14 -0.79%
MPWR 2024-04-01 19:01:17674.00 655.11 -0.79%
MPWR 2024-04-01 20:01:090.00 0.00 -0.79%
2024-04-02
MPWR 2024-04-02 05:01:031062.88 668.48 -0.79%
MPWR 2024-04-02 07:01:03678.50 603.89 0.00%
MPWR 2024-04-02 08:01:17666.00 656.18 0.00%
MPWR 2024-04-02 09:01:04664.00 656.60 0.00%
MPWR 2024-04-02 10:01:24650.46 647.88 -2.89%
MPWR 2024-04-02 11:01:04650.20 648.99 -2.82%
MPWR 2024-04-02 12:01:27648.57 647.56 -3.09%
MPWR 2024-04-02 13:01:12647.83 647.15 -3.11%
MPWR 2024-04-02 14:01:27646.97 646.30 -3.24%
MPWR 2024-04-02 15:01:03649.12 648.66 -2.93%
MPWR 2024-04-02 16:01:23648.74 644.44 -2.97%
MPWR 2024-04-02 17:01:13648.81 644.44 -2.95%
MPWR 2024-04-02 20:01:160.00 0.00 -2.95%
2024-04-03
MPWR 2024-04-03 05:00:591038.35 606.69 -2.95%
MPWR 2024-04-03 06:01:231038.35 623.00 -2.95%
MPWR 2024-04-03 07:01:17648.96 630.00 -2.95%
MPWR 2024-04-03 08:01:31655.00 630.00 -2.95%
MPWR 2024-04-03 09:01:04646.22 630.00 -0.68%
MPWR 2024-04-03 10:01:24654.72 650.88 0.71%
MPWR 2024-04-03 11:01:18659.28 657.84 1.33%
MPWR 2024-04-03 12:01:16655.12 654.08 0.77%
MPWR 2024-04-03 13:01:05655.88 654.80 0.91%
MPWR 2024-04-03 14:01:18653.67 653.04 0.66%
MPWR 2024-04-03 15:01:14652.14 651.20 0.39%
MPWR 2024-04-03 16:01:19658.98 643.00 0.09%
MPWR 2024-04-03 17:01:07658.98 638.75 1.14%
MPWR 2024-04-03 19:01:21658.98 638.75 0.20%
MPWR 2024-04-03 20:01:160.00 0.00 0.20%
2024-04-04
MPWR 2024-04-04 05:01:081033.24 603.89 0.20%
MPWR 2024-04-04 06:01:03671.90 606.00 0.20%
MPWR 2024-04-04 07:01:14678.50 651.73 0.20%
MPWR 2024-04-04 08:01:17671.46 651.73 0.20%
MPWR 2024-04-04 09:01:13668.00 659.08 1.57%
MPWR 2024-04-04 10:01:31659.00 657.89 1.35%
MPWR 2024-04-04 11:01:09661.34 660.40 1.64%
MPWR 2024-04-04 12:01:26665.21 664.73 2.31%
MPWR 2024-04-04 13:01:09664.40 663.28 2.09%
MPWR 2024-04-04 14:01:18666.42 665.20 2.47%
MPWR 2024-04-04 15:01:18647.07 645.76 -0.61%
MPWR 2024-04-04 16:01:26656.00 640.00 -1.03%
MPWR 2024-04-04 20:01:230.00 0.00 -0.44%
2024-04-05
MPWR 2024-04-05 04:01:29711.20 640.00 -0.44%
MPWR 2024-04-05 05:01:08699.99 640.00 -0.44%
MPWR 2024-04-05 07:01:12684.99 637.00 -0.44%
MPWR 2024-04-05 09:01:05652.05 642.05 1.22%
MPWR 2024-04-05 10:01:33651.67 649.44 1.00%
MPWR 2024-04-05 11:01:09658.47 656.72 2.14%
MPWR 2024-04-05 12:01:17657.08 656.04 1.99%
MPWR 2024-04-05 13:01:06656.55 655.91 2.00%
MPWR 2024-04-05 14:01:27649.09 647.79 0.72%
MPWR 2024-04-05 15:01:11648.21 647.56 0.68%
MPWR 2024-04-05 16:01:30657.98 644.00 1.72%
MPWR 2024-04-05 17:01:13657.98 644.00 1.47%
MPWR 2024-04-05 18:01:21657.98 652.89 1.47%
MPWR 2024-04-05 19:01:28657.98 644.00 1.47%
MPWR 2024-04-05 20:01:210.00 0.00 1.47%
2024-04-08
MPWR 2024-04-08 05:01:17777.00 644.00 1.47%
MPWR 2024-04-08 06:01:29777.00 654.31 1.47%
MPWR 2024-04-08 07:01:11684.99 654.31 0.30%
MPWR 2024-04-08 08:01:18664.00 656.00 0.26%
MPWR 2024-04-08 09:01:43664.00 656.01 0.38%
MPWR 2024-04-08 10:01:32680.87 679.87 4.00%
MPWR 2024-04-08 11:01:09686.30 684.13 4.79%
MPWR 2024-04-08 12:01:32680.75 679.94 3.96%
MPWR 2024-04-08 13:01:06685.16 684.10 4.66%
MPWR 2024-04-08 14:01:20685.10 683.77 4.70%
MPWR 2024-04-08 15:01:08685.61 684.11 4.69%
MPWR 2024-04-08 16:01:25684.00 676.63 4.16%
MPWR 2024-04-08 17:01:02689.89 676.63 4.54%
MPWR 2024-04-08 18:01:19689.77 676.63 4.54%
MPWR 2024-04-08 20:01:150.00 0.00 4.54%
2024-04-09
MPWR 2024-04-09 05:01:091083.29 676.63 4.54%
MPWR 2024-04-09 07:01:24857.52 679.52 4.54%
MPWR 2024-04-09 08:01:28720.00 682.81 4.54%
MPWR 2024-04-09 09:01:15694.00 687.10 0.87%
MPWR 2024-04-09 10:01:09692.97 690.33 1.82%
MPWR 2024-04-09 11:01:04681.77 680.01 -0.06%
MPWR 2024-04-09 12:01:22678.89 677.56 -0.44%
MPWR 2024-04-09 13:01:18677.50 675.79 -0.77%
MPWR 2024-04-09 14:01:26674.40 672.85 -1.14%
MPWR 2024-04-09 15:01:24674.07 673.79 -1.12%
MPWR 2024-04-09 16:01:39700.00 672.02 0.13%
MPWR 2024-04-09 17:01:10695.79 682.42 0.12%
MPWR 2024-04-09 18:01:17700.00 672.02 0.12%
MPWR 2024-04-09 19:01:33683.00 672.02 0.12%
MPWR 2024-04-09 20:01:160.00 0.00 0.25%
2024-04-10
MPWR 2024-04-10 05:01:11855.91 272.86 0.25%
MPWR 2024-04-10 06:01:39855.91 272.86 0.80%
MPWR 2024-04-10 07:01:07689.99 634.75 0.80%
MPWR 2024-04-10 08:01:33689.99 634.75 0.67%
MPWR 2024-04-10 09:01:00672.64 656.00 0.67%
MPWR 2024-04-10 10:01:31678.05 674.71 -0.87%
MPWR 2024-04-10 11:01:13668.90 667.70 -1.95%
MPWR 2024-04-10 12:01:14665.51 664.16 -2.57%
MPWR 2024-04-10 13:01:12661.76 660.22 -3.18%
MPWR 2024-04-10 14:01:20667.22 665.50 -2.19%
MPWR 2024-04-10 15:01:08664.32 663.09 -2.69%
MPWR 2024-04-10 16:01:21675.80 660.02 -2.30%
MPWR 2024-04-10 17:01:06664.50 660.02 -2.59%
MPWR 2024-04-10 19:01:12675.80 660.02 -2.59%
MPWR 2024-04-10 20:01:160.00 0.00 -2.59%
2024-04-11
MPWR 2024-04-11 05:01:24855.91 266.60 -2.59%
MPWR 2024-04-11 07:01:08770.70 586.00 -2.59%
MPWR 2024-04-11 08:01:27678.10 586.00 -1.83%
MPWR 2024-04-11 09:01:03678.10 665.00 -1.83%
MPWR 2024-04-11 10:01:19669.05 666.81 0.19%
MPWR 2024-04-11 11:01:02675.00 673.84 1.20%
MPWR 2024-04-11 12:01:28673.40 671.78 0.81%
MPWR 2024-04-11 13:01:07669.53 668.36 0.39%
MPWR 2024-04-11 14:01:14676.26 675.50 1.34%
MPWR 2024-04-11 15:01:14681.21 680.58 2.10%
MPWR 2024-04-11 16:01:16691.19 658.00 2.62%
MPWR 2024-04-11 17:01:15691.19 670.65 2.68%
MPWR 2024-04-11 18:01:23691.19 658.00 2.68%
MPWR 2024-04-11 20:01:180.00 0.00 2.68%
2024-04-12
MPWR 2024-04-12 05:01:22777.00 603.89 2.68%
MPWR 2024-04-12 06:01:21680.91 603.89 2.68%
MPWR 2024-04-12 07:01:01709.99 603.89 2.68%
MPWR 2024-04-12 09:00:51679.96 665.00 -1.65%
MPWR 2024-04-12 10:01:40670.27 668.00 -2.11%
MPWR 2024-04-12 11:01:12665.44 664.00 -2.84%
MPWR 2024-04-12 12:01:02666.67 665.64 -2.77%
MPWR 2024-04-12 13:01:06662.99 662.07 -3.32%
MPWR 2024-04-12 14:01:11659.89 658.47 -3.83%
MPWR 2024-04-12 15:01:10660.89 659.54 -3.59%
MPWR 2024-04-12 16:01:29669.00 658.24 -3.23%
MPWR 2024-04-12 17:01:08664.30 658.00 -3.64%
MPWR 2024-04-12 20:01:160.00 0.00 -3.64%
2024-04-15
MPWR 2024-04-15 05:01:001046.58 660.01 -3.64%
MPWR 2024-04-15 06:01:27740.46 660.01 -3.64%
MPWR 2024-04-15 07:01:10740.46 660.00 -3.64%
MPWR 2024-04-15 08:01:10709.99 660.01 0.63%
MPWR 2024-04-15 09:01:02678.00 664.08 0.84%
MPWR 2024-04-15 10:01:30668.50 667.69 1.50%
MPWR 2024-04-15 11:01:13662.23 660.92 0.44%
MPWR 2024-04-15 12:01:24664.42 663.26 0.84%
MPWR 2024-04-15 13:01:11658.89 657.85 0.01%
MPWR 2024-04-15 14:01:17649.68 648.27 -1.27%
MPWR 2024-04-15 15:01:10646.85 645.55 -1.85%
MPWR 2024-04-15 16:01:22652.63 640.00 -1.47%
MPWR 2024-04-15 17:01:01646.63 640.00 -2.60%
MPWR 2024-04-15 18:01:18646.63 640.00 -2.53%
MPWR 2024-04-15 20:01:200.00 0.00 -2.53%
2024-04-16
MPWR 2024-04-16 05:00:571034.60 603.89 -2.53%
MPWR 2024-04-16 07:01:04646.53 603.89 -0.02%
MPWR 2024-04-16 08:01:14655.00 640.26 0.00%
MPWR 2024-04-16 09:01:03655.00 646.70 0.00%
MPWR 2024-04-16 10:01:13650.05 648.41 0.51%
MPWR 2024-04-16 11:01:04651.59 650.88 0.70%
MPWR 2024-04-16 12:01:17654.72 654.13 1.16%
MPWR 2024-04-16 13:00:56657.21 656.41 1.60%
MPWR 2024-04-16 14:01:14652.95 651.68 0.81%
MPWR 2024-04-16 15:01:08656.27 655.12 1.29%
MPWR 2024-04-16 16:01:27664.81 643.00 1.35%
MPWR 2024-04-16 17:01:09664.81 643.00 1.38%
MPWR 2024-04-16 20:01:150.00 0.00 1.38%
2024-04-17
MPWR 2024-04-17 05:01:13987.80 262.22 -0.93%
MPWR 2024-04-17 07:01:08770.70 643.00 -0.93%
MPWR 2024-04-17 08:01:15655.00 643.00 -0.09%
MPWR 2024-04-17 09:00:56667.00 656.21 -0.09%
MPWR 2024-04-17 10:01:24650.40 649.10 -0.80%
MPWR 2024-04-17 11:01:03646.35 644.80 -1.43%
MPWR 2024-04-17 12:01:20637.99 637.50 -2.75%
MPWR 2024-04-17 13:01:09638.20 637.03 -2.77%
MPWR 2024-04-17 14:01:23644.77 643.40 -1.70%
MPWR 2024-04-17 15:01:04642.72 641.58 -1.98%
MPWR 2024-04-17 16:01:21645.98 633.02 -2.75%
MPWR 2024-04-17 17:01:20645.98 633.33 -3.40%
MPWR 2024-04-17 18:01:13645.98 637.80 -2.76%
MPWR 2024-04-17 19:01:18645.98 639.00 -2.37%
MPWR 2024-04-17 20:01:150.00 0.00 -2.37%
2024-04-18
MPWR 2024-04-18 05:00:54714.00 606.00 -2.37%
MPWR 2024-04-18 07:01:07642.19 618.75 -2.37%
MPWR 2024-04-18 08:01:31646.99 618.75 0.93%
MPWR 2024-04-18 09:01:04646.99 618.75 0.20%
MPWR 2024-04-18 10:01:28624.99 622.72 -2.29%
MPWR 2024-04-18 11:01:00630.70 629.13 -1.13%
MPWR 2024-04-18 12:01:10632.63 631.81 -0.78%
MPWR 2024-04-18 13:01:14627.67 626.85 -1.66%
MPWR 2024-04-18 14:01:30622.94 621.72 -2.26%
MPWR 2024-04-18 15:01:08620.35 619.21 -2.69%
MPWR 2024-04-18 16:01:20626.90 615.76 -2.66%
MPWR 2024-04-18 17:01:09620.31 612.32 -2.74%
MPWR 2024-04-18 18:01:02620.31 615.10 -2.74%
MPWR 2024-04-18 20:01:190.00 0.00 -2.74%
2024-04-19
MPWR 2024-04-19 05:01:05617.20 248.13 -0.36%
MPWR 2024-04-19 06:01:32619.00 248.13 -0.36%
MPWR 2024-04-19 07:01:16617.82 586.00 -0.66%
MPWR 2024-04-19 08:01:18635.00 586.00 -0.05%
MPWR 2024-04-19 09:01:00621.22 586.00 -0.02%
MPWR 2024-04-19 10:01:36616.05 615.11 -0.80%
MPWR 2024-04-19 11:01:08608.54 607.73 -1.85%
MPWR 2024-04-19 12:01:20607.20 605.87 -2.12%
MPWR 2024-04-19 13:01:12604.75 603.60 -2.58%
MPWR 2024-04-19 14:01:16601.76 601.00 -3.05%
MPWR 2024-04-19 15:01:03589.84 589.47 -4.80%
MPWR 2024-04-19 16:01:25591.52 587.53 -4.51%
MPWR 2024-04-19 17:01:05593.57 587.00 -4.31%
MPWR 2024-04-19 18:01:08593.57 587.01 -4.31%
MPWR 2024-04-19 19:01:11593.57 586.00 -5.33%
MPWR 2024-04-19 20:01:140.00 0.00 -4.79%
2024-04-22
MPWR 2024-04-22 05:01:09701.56 570.00 -4.79%
MPWR 2024-04-22 07:01:00613.52 586.00 -4.79%
MPWR 2024-04-22 08:01:42613.52 592.50 -4.79%
MPWR 2024-04-22 09:01:01611.00 593.30 -4.79%
MPWR 2024-04-22 10:01:23597.53 596.39 0.86%
MPWR 2024-04-22 11:01:14587.13 585.64 -0.92%
MPWR 2024-04-22 12:01:19594.59 593.00 0.27%
MPWR 2024-04-22 13:01:10596.37 595.14 0.81%
MPWR 2024-04-22 14:01:23602.15 601.09 1.57%
MPWR 2024-04-22 15:01:11601.49 600.55 1.61%
MPWR 2024-04-22 16:01:29603.41 586.00 1.47%
MPWR 2024-04-22 17:01:05610.98 586.00 1.44%
MPWR 2024-04-22 19:01:12599.63 586.00 1.37%
MPWR 2024-04-22 20:01:190.00 0.00 1.37%
2024-04-23
MPWR 2024-04-23 05:00:57626.99 240.26 1.37%
MPWR 2024-04-23 07:01:09626.99 575.01 1.37%
MPWR 2024-04-23 08:01:13626.99 600.00 1.37%
MPWR 2024-04-23 09:00:55606.64 600.00 1.37%
MPWR 2024-04-23 10:01:11610.65 609.89 1.62%
MPWR 2024-04-23 11:01:10613.39 612.20 2.09%
MPWR 2024-04-23 12:01:16611.62 610.92 1.77%
MPWR 2024-04-23 13:00:55612.12 611.16 1.83%
MPWR 2024-04-23 14:01:24616.10 615.17 2.49%
MPWR 2024-04-23 15:01:09616.69 615.71 2.65%
MPWR 2024-04-23 16:01:22618.33 600.07 1.48%
MPWR 2024-04-23 17:01:01630.00 620.00 3.22%
MPWR 2024-04-23 18:01:11630.00 615.00 4.06%
MPWR 2024-04-23 19:01:18624.74 615.00 4.01%
MPWR 2024-04-23 20:01:310.00 0.00 4.01%
2024-04-24
MPWR 2024-04-24 04:01:160.00 570.00 4.01%
MPWR 2024-04-24 05:01:18630.00 620.55 1.53%
MPWR 2024-04-24 06:01:13630.00 620.55 1.62%
MPWR 2024-04-24 07:01:04639.00 625.01 2.36%
MPWR 2024-04-24 08:01:11643.00 625.65 2.38%
MPWR 2024-04-24 09:01:05642.99 630.63 3.21%
MPWR 2024-04-24 10:01:12642.05 639.82 5.01%
MPWR 2024-04-24 11:01:09636.28 634.70 4.08%
MPWR 2024-04-24 12:01:14630.32 629.09 3.14%
MPWR 2024-04-24 13:01:06634.39 633.07 3.73%
MPWR 2024-04-24 14:01:14637.76 637.13 4.37%
MPWR 2024-04-24 15:01:04633.59 633.25 3.64%
MPWR 2024-04-24 16:01:11642.21 625.26 5.14%
MPWR 2024-04-24 17:01:08642.00 628.61 3.41%
MPWR 2024-04-24 18:01:09642.00 625.26 3.73%
MPWR 2024-04-24 19:01:08635.68 625.26 2.64%
MPWR 2024-04-24 20:01:090.00 0.00 2.64%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.