MPWR(MPWR)
MPWR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $1357.45 | $1373.91 | $1301.44 | $1313.32 | 3.48M |
| 6/25/2026 | $1495.18 | $1510.76 | $1373.82 | $1438.30 | 1.00M |
| 6/24/2026 | $1423.02 | $1446.96 | $1392.50 | $1434.95 | 865,600 |
| 6/23/2026 | $1443.04 | $1486.92 | $1403.36 | $1423.76 | 1.64M |
| 6/22/2026 | $1592.69 | $1594.81 | $1506.37 | $1537.88 | 1.11M |
| 6/18/2026 | $1529.24 | $1581.04 | $1515.62 | $1563.70 | 1.94M |
| 6/17/2026 | $1545.56 | $1548.00 | $1435.83 | $1448.21 | 1.11M |
| 6/16/2026 | $1650.88 | $1656.22 | $1496.52 | $1498.77 | 1.04M |
| 6/15/2026 | $1652.56 | $1666.64 | $1605.01 | $1652.29 | 761,343 |
| 6/12/2026 | $1592.21 | $1598.42 | $1558.19 | $1577.32 | 567,710 |
| 6/11/2026 | $1523.44 | $1593.77 | $1506.82 | $1589.55 | 897,138 |
| 6/10/2026 | $1510.76 | $1563.37 | $1468.50 | $1473.04 | 737,333 |
| 6/9/2026 | $1597.51 | $1627.64 | $1405.00 | $1531.98 | 985,916 |
| 6/8/2026 | $1559.67 | $1584.36 | $1518.34 | $1559.18 | 870,854 |
| 6/5/2026 | $1591.25 | $1599.99 | $1473.95 | $1481.05 | 1.37M |
| 6/4/2026 | $1630.04 | $1666.69 | $1591.64 | $1652.60 | 679,218 |
| 6/3/2026 | $1647.51 | $1697.35 | $1617.83 | $1689.89 | 443,731 |
| 6/2/2026 | $1572.00 | $1627.85 | $1558.11 | $1624.99 | 693,297 |
| 6/1/2026 | $1536.08 | $1569.99 | $1508.24 | $1542.39 | 593,314 |
| 5/29/2026 | $1645.00 | $1657.00 | $1556.77 | $1566.21 | 1.16M |
| 5/28/2026 | $1616.93 | $1656.78 | $1575.00 | $1633.17 | 501,242 |
| 5/27/2026 | $1707.62 | $1707.62 | $1592.76 | $1620.17 | 859,588 |
| 5/26/2026 | $1650.49 | $1714.09 | $1622.10 | $1662.98 | 821,504 |
| 5/22/2026 | $1579.62 | $1596.75 | $1560.00 | $1589.81 | 476,701 |
| 5/21/2026 | $1535.80 | $1562.49 | $1516.01 | $1561.25 | 450,118 |
| 5/20/2026 | $1492.37 | $1555.55 | $1481.07 | $1553.27 | 753,287 |
| 5/19/2026 | $1434.91 | $1493.14 | $1412.89 | $1468.11 | 639,546 |
| 5/18/2026 | $1563.28 | $1579.99 | $1458.44 | $1486.33 | 807,341 |
| 5/15/2026 | $1562.55 | $1587.74 | $1548.61 | $1550.02 | 685,355 |
| 5/14/2026 | $1639.85 | $1644.90 | $1601.00 | $1613.97 | 373,762 |
| 5/13/2026 | $1631.20 | $1675.42 | $1614.00 | $1650.35 | 626,900 |
| 5/12/2026 | $1619.54 | $1622.01 | $1538.25 | $1599.52 | 732,170 |
| 5/11/2026 | $1594.49 | $1663.99 | $1585.00 | $1661.10 | 526,695 |
| 5/8/2026 | $1608.64 | $1617.05 | $1581.94 | $1600.84 | 686,738 |
| 5/7/2026 | $1636.33 | $1636.33 | $1559.00 | $1575.96 | 600,299 |
| 5/6/2026 | $1581.00 | $1662.00 | $1556.31 | $1652.35 | 854,484 |
| 5/5/2026 | $1588.94 | $1607.87 | $1557.05 | $1588.12 | 682,235 |
| 5/4/2026 | $1590.47 | $1603.70 | $1552.84 | $1573.30 | 515,490 |
| 5/1/2026 | $1564.56 | $1589.71 | $1521.00 | $1583.48 | 898,818 |
| 4/30/2026 | $1550.00 | $1621.91 | $1541.61 | $1614.41 | 1.08M |
| 4/29/2026 | $1550.96 | $1554.41 | $1507.34 | $1526.84 | 690,200 |
| 4/28/2026 | $1527.32 | $1537.74 | $1488.03 | $1504.08 | 637,836 |
| 4/27/2026 | $1610.43 | $1621.03 | $1550.92 | $1587.57 | 608,468 |
| 4/24/2026 | $1626.33 | $1661.79 | $1595.90 | $1632.06 | 692,518 |
| 4/23/2026 | $1550.40 | $1597.76 | $1533.00 | $1592.17 | 638,737 |
| 4/22/2026 | $1545.06 | $1560.09 | $1519.21 | $1522.04 | 538,899 |
| 4/21/2026 | $1502.26 | $1548.17 | $1499.60 | $1527.95 | 552,259 |
| 4/20/2026 | $1471.45 | $1492.75 | $1453.67 | $1490.86 | 384,575 |
| 4/17/2026 | $1437.62 | $1479.23 | $1420.34 | $1468.35 | 635,695 |
| 4/16/2026 | $1365.62 | $1405.14 | $1353.55 | $1402.81 | 467,940 |
| 4/15/2026 | $1345.72 | $1362.25 | $1329.46 | $1353.00 | 466,188 |
| 4/14/2026 | $1372.49 | $1378.55 | $1349.01 | $1363.42 | 557,500 |
| 4/13/2026 | $1336.41 | $1377.25 | $1332.04 | $1372.23 | 393,861 |
| 4/10/2026 | $1339.01 | $1370.00 | $1339.01 | $1353.85 | 522,418 |
| 4/9/2026 | $1312.94 | $1340.11 | $1303.94 | $1334.21 | 554,838 |
| 4/8/2026 | $1255.26 | $1322.62 | $1251.98 | $1312.94 | 1.01M |
| 4/7/2026 | $1179.21 | $1194.73 | $1153.17 | $1191.22 | 438,900 |
| 4/6/2026 | $1128.35 | $1182.57 | $1128.03 | $1180.03 | 499,587 |
| 4/2/2026 | $1071.89 | $1125.72 | $1071.89 | $1118.49 | 344,146 |
| 4/1/2026 | $1100.75 | $1138.42 | $1095.01 | $1119.51 | 668,363 |
| 3/31/2026 | $1008.38 | $1096.16 | $1008.38 | $1093.35 | 815,456 |
| 3/30/2026 | $1057.91 | $1057.91 | $996.01 | $1002.34 | 590,200 |