MPWR(MPWR)
MPWR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $1437.62 | $1479.23 | $1420.34 | $1468.35 | 634,909 |
| 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 |
| 3/27/2026 | $1049.26 | $1073.36 | $1039.04 | $1053.01 | 537,311 |
| 3/26/2026 | $1101.48 | $1112.44 | $1057.02 | $1058.28 | 547,114 |
| 3/25/2026 | $1116.32 | $1127.74 | $1101.86 | $1118.66 | 308,821 |
| 3/24/2026 | $1068.75 | $1109.99 | $1060.00 | $1101.59 | 429,547 |
| 3/23/2026 | $1100.00 | $1108.88 | $1074.85 | $1076.35 | 472,924 |
| 3/20/2026 | $1094.44 | $1103.27 | $1050.90 | $1068.85 | 1.04M |
| 3/19/2026 | $1041.46 | $1104.10 | $1033.94 | $1092.69 | 364,888 |
| 3/18/2026 | $1080.58 | $1094.50 | $1070.61 | $1075.29 | 581,762 |
| 3/17/2026 | $1069.85 | $1085.00 | $1060.01 | $1066.66 | 336,412 |
| 3/16/2026 | $1078.84 | $1097.07 | $1073.77 | $1077.40 | 484,329 |
| 3/13/2026 | $1054.17 | $1083.93 | $1042.85 | $1052.59 | 406,195 |
| 3/12/2026 | $1045.94 | $1049.43 | $1021.78 | $1033.88 | 485,876 |
| 3/11/2026 | $1059.06 | $1078.29 | $1053.82 | $1071.09 | 332,445 |
| 3/10/2026 | $1051.78 | $1091.38 | $1040.00 | $1055.82 | 448,366 |
| 3/9/2026 | $1013.05 | $1066.02 | $988.00 | $1062.00 | 913,493 |
| 3/6/2026 | $1039.37 | $1062.41 | $1012.46 | $1023.16 | 756,955 |
| 3/5/2026 | $1071.49 | $1093.06 | $1051.79 | $1078.44 | 588,295 |
| 3/4/2026 | $1082.64 | $1102.20 | $1080.00 | $1099.02 | 433,829 |
| 3/3/2026 | $1108.33 | $1130.18 | $1068.81 | $1074.37 | 820,600 |
| 3/2/2026 | $1108.08 | $1144.60 | $1102.45 | $1142.58 | 540,362 |
| 2/27/2026 | $1156.07 | $1163.38 | $1128.60 | $1142.74 | 805,468 |
| 2/26/2026 | $1237.20 | $1239.70 | $1152.78 | $1180.13 | 644,548 |
| 2/25/2026 | $1226.81 | $1256.22 | $1220.24 | $1231.95 | 435,520 |
| 2/24/2026 | $1200.01 | $1240.25 | $1161.81 | $1213.67 | 610,616 |
| 2/23/2026 | $1204.44 | $1220.00 | $1171.42 | $1190.06 | 463,260 |
| 2/20/2026 | $1160.31 | $1205.75 | $1160.31 | $1204.10 | 375,908 |
| 2/19/2026 | $1170.28 | $1175.62 | $1152.85 | $1175.22 | 302,187 |
| 2/18/2026 | $1177.73 | $1202.92 | $1172.35 | $1188.32 | 357,201 |
| 2/17/2026 | $1150.15 | $1191.35 | $1139.63 | $1173.18 | 446,781 |
| 2/13/2026 | $1149.06 | $1173.38 | $1136.09 | $1171.47 | 434,361 |
| 2/12/2026 | $1206.25 | $1225.17 | $1151.23 | $1155.93 | 726,415 |
| 2/11/2026 | $1165.00 | $1204.00 | $1154.40 | $1196.73 | 769,172 |
| 2/10/2026 | $1197.26 | $1197.26 | $1127.34 | $1142.02 | 779,600 |
| 2/9/2026 | $1216.00 | $1240.90 | $1180.22 | $1206.18 | 660,941 |
| 2/6/2026 | $1250.00 | $1250.00 | $1169.62 | $1229.82 | 1.56M |
| 2/5/2026 | $1125.60 | $1179.00 | $1100.00 | $1155.99 | 820,400 |
| 2/4/2026 | $1167.50 | $1226.30 | $1109.00 | $1136.83 | 1.26M |
| 2/3/2026 | $1185.01 | $1199.76 | $1142.71 | $1164.83 | 840,300 |
| 2/2/2026 | $1110.68 | $1182.41 | $1100.00 | $1173.22 | 729,334 |
| 1/30/2026 | $1153.73 | $1188.66 | $1113.84 | $1124.15 | 1.05M |
| 1/29/2026 | $1165.93 | $1185.05 | $1120.99 | $1183.15 | 642,902 |
| 1/28/2026 | $1110.48 | $1171.57 | $1109.50 | $1161.78 | 668,070 |
| 1/27/2026 | $1094.14 | $1110.18 | $1088.01 | $1095.49 | 578,936 |
| 1/26/2026 | $1062.26 | $1077.25 | $1051.96 | $1068.14 | 683,704 |
| 1/23/2026 | $1077.61 | $1087.44 | $1050.88 | $1063.74 | 402,564 |
| 1/22/2026 | $1092.64 | $1098.93 | $1071.94 | $1076.67 | 409,423 |
| 1/21/2026 | $1046.84 | $1087.81 | $1043.89 | $1074.93 | 601,346 |
| 1/20/2026 | $1009.51 | $1055.00 | $1008.50 | $1034.49 | 662,063 |