Monolithic

MPWR
🏛️ usa →
886.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 491.85 498.03 490.61 493.33 0.2M
2021-12-30 500.49 500.91 490.46 491.50 0.2M
2021-12-29 498.82 503.13 496.23 498.32 0.1M
2021-12-28 513.65 513.65 497.55 498.08 0.2M
2021-12-27 499.96 513.48 499.36 511.09 0.2M
2021-12-23 492.00 495.83 491.61 495.60 0.2M
2021-12-22 484.66 494.28 483.55 492.80 0.2M
2021-12-21 484.70 487.95 474.66 485.45 0.3M
2021-12-20 474.35 483.82 471.64 477.48 0.4M
2021-12-17 478.28 490.35 470.81 482.99 0.7M
2021-12-16 491.56 495.31 470.65 475.50 0.4M
2021-12-15 480.40 491.29 466.23 490.40 0.5M
2021-12-14 478.06 482.32 468.21 477.92 0.5M
2021-12-13 508.21 513.10 479.74 480.01 0.7M
2021-12-10 523.02 530.69 498.76 503.41 0.5M
2021-12-09 536.83 548.49 513.27 515.59 0.5M
2021-12-08 535.70 544.20 528.27 539.01 0.2M
2021-12-07 523.34 541.68 522.88 538.78 0.4M
2021-12-06 544.97 544.97 497.43 510.22 0.6M
2021-12-03 559.18 564.84 534.28 544.62 0.2M
2021-12-02 552.77 562.04 546.99 554.46 0.3M
2021-12-01 563.35 573.60 554.00 555.20 0.3M
2021-11-30 562.40 562.49 542.93 553.46 0.4M
2021-11-29 544.81 566.30 542.31 564.32 0.3M
2021-11-26 545.56 556.34 530.75 535.02 0.2M
2021-11-24 538.35 552.92 531.36 552.58 0.3M
2021-11-23 564.03 564.03 539.24 545.84 0.3M
2021-11-22 572.31 580.00 557.29 557.86 0.2M
2021-11-19 560.49 572.92 559.83 570.59 0.3M
2021-11-18 568.45 569.07 557.02 560.95 0.2M
2021-11-17 576.19 576.19 561.16 563.55 0.2M
2021-11-16 561.32 576.70 560.25 575.97 0.2M
2021-11-15 565.00 565.00 556.14 562.96 0.2M
2021-11-12 556.00 563.29 546.67 561.77 0.2M
2021-11-11 543.73 555.80 540.33 554.59 0.2M
2021-11-10 547.36 552.38 533.00 537.60 0.2M
2021-11-09 549.92 554.66 540.03 553.47 0.3M
2021-11-08 550.86 556.68 544.39 548.35 0.2M
2021-11-05 540.00 549.36 535.00 546.28 0.4M
2021-11-04 542.55 547.53 529.52 535.07 0.7M
2021-11-03 539.00 541.25 530.78 539.06 0.3M
2021-11-02 529.27 536.60 521.08 535.98 0.3M
2021-11-01 527.30 534.99 518.66 529.28 0.4M
2021-10-29 512.36 527.15 500.06 525.46 0.6M
2021-10-28 528.93 551.50 521.10 549.71 0.4M
2021-10-27 521.50 532.41 520.49 525.00 0.3M
2021-10-26 523.70 529.48 520.26 523.32 0.2M
2021-10-25 512.63 525.93 509.23 522.81 0.2M
2021-10-22 519.47 526.09 510.81 510.95 0.3M
2021-10-21 501.12 517.78 500.46 517.50 0.3M
2021-10-20 494.99 501.65 494.51 500.97 0.2M
2021-10-19 492.10 497.21 490.78 496.07 0.2M
2021-10-18 479.15 493.44 478.10 490.32 0.3M
2021-10-15 483.05 487.74 480.36 481.04 0.2M
2021-10-14 472.86 480.13 472.86 480.06 0.2M
2021-10-13 467.32 469.47 461.70 465.97 0.2M
2021-10-12 464.86 466.23 459.11 461.69 0.2M
2021-10-11 465.27 472.96 460.18 460.83 0.2M
2021-10-08 473.18 476.05 467.30 468.72 0.3M
2021-10-07 472.87 479.02 471.85 472.20 0.2M
2021-10-06 463.85 469.70 460.24 466.82 0.2M
2021-10-05 468.54 470.99 461.54 469.51 0.6M
2021-10-04 480.00 482.79 461.22 464.01 0.4M
2021-10-01 487.23 490.12 467.69 483.08 0.4M
2021-09-30 491.36 494.08 483.95 484.68 0.4M
2021-09-29 492.51 497.01 482.61 484.61 0.3M
2021-09-28 498.70 500.55 487.47 490.19 0.4M
2021-09-27 513.10 516.13 505.42 509.14 0.2M
2021-09-24 518.60 521.40 512.21 517.92 0.2M
2021-09-23 507.93 521.67 504.21 517.75 0.4M
2021-09-22 495.79 508.48 493.23 507.93 0.3M
2021-09-21 492.21 495.95 485.57 492.67 0.3M
2021-09-20 487.04 489.95 480.17 488.62 0.5M
2021-09-17 496.09 503.46 488.64 497.52 0.8M
2021-09-16 491.08 500.76 490.62 498.83 0.4M
2021-09-15 495.63 497.45 489.93 495.99 0.4M
2021-09-14 491.88 497.13 486.82 495.46 0.3M
2021-09-13 497.13 497.55 482.47 489.38 0.3M
2021-09-10 493.99 505.14 490.19 494.02 0.3M
2021-09-09 492.75 495.28 487.68 488.33 0.4M
2021-09-08 495.46 496.51 488.95 492.06 0.3M
2021-09-07 501.13 505.82 495.68 497.36 0.3M
2021-09-03 497.82 503.78 496.55 502.13 0.2M
2021-09-02 499.90 504.03 496.99 498.02 0.3M
2021-09-01 498.51 501.55 494.17 496.09 0.3M
2021-08-31 504.11 504.11 492.89 494.93 0.4M
2021-08-30 498.46 504.55 492.58 502.94 0.2M
2021-08-27 486.91 496.81 484.93 494.96 0.3M
2021-08-26 482.60 490.79 481.14 487.22 0.4M
2021-08-25 485.11 490.98 476.66 483.27 0.4M
2021-08-24 487.16 491.33 484.52 485.33 0.2M
2021-08-23 478.37 486.67 478.15 485.18 0.4M
2021-08-20 469.24 477.63 467.57 476.17 0.4M
2021-08-19 453.16 472.34 452.51 467.22 0.3M
2021-08-18 452.82 462.96 449.00 457.91 0.3M
2021-08-17 453.84 455.35 443.31 452.67 0.3M
2021-08-16 462.10 465.01 454.15 458.53 0.3M
2021-08-13 460.80 468.09 460.41 464.85 0.2M
2021-08-12 456.08 463.33 450.41 462.34 0.3M
2021-08-11 459.45 460.77 450.83 459.23 0.2M
2021-08-10 462.94 462.94 452.99 458.38 0.3M
2021-08-09 461.79 464.36 454.38 459.77 0.2M
2021-08-06 458.38 462.78 455.53 461.79 0.2M
2021-08-05 467.37 470.74 459.62 463.48 0.4M
2021-08-04 457.85 470.34 457.85 466.43 0.2M
2021-08-03 456.82 460.00 446.89 456.54 0.3M
2021-08-02 451.84 457.60 450.46 454.46 0.5M
2021-07-30 435.62 450.98 434.00 449.26 0.5M
2021-07-29 429.22 440.98 427.98 440.06 0.8M
2021-07-28 410.00 432.01 405.13 431.00 0.6M
2021-07-27 411.39 411.39 395.49 407.26 0.5M
2021-07-26 411.27 417.31 409.42 412.94 0.3M
2021-07-23 407.13 415.85 404.49 414.26 0.3M
2021-07-22 403.84 407.27 399.66 405.00 0.3M
2021-07-21 392.56 405.55 392.40 405.30 0.3M
2021-07-20 382.77 394.35 379.90 392.36 0.4M
2021-07-19 374.28 381.34 370.09 380.74 0.4M
2021-07-16 381.11 384.12 378.64 379.46 0.9M
2021-07-15 382.67 382.75 373.56 379.51 0.5M
2021-07-14 390.32 396.32 381.33 382.87 0.6M
2021-07-13 384.67 388.75 381.94 387.45 0.3M
2021-07-12 385.65 387.33 381.15 386.95 0.3M
2021-07-09 373.96 383.36 370.21 382.60 0.3M
2021-07-08 370.41 373.44 363.45 373.00 0.4M
2021-07-07 387.27 387.27 371.50 376.92 0.4M
2021-07-06 376.43 384.15 375.08 383.46 0.5M
2021-07-02 374.04 376.66 371.73 376.31 0.2M
2021-07-01 376.22 376.22 368.13 370.18 0.4M
2021-06-30 377.13 378.60 371.74 373.45 0.2M
2021-06-29 373.85 378.70 369.71 377.40 0.2M
2021-06-28 367.65 377.60 367.65 374.48 0.3M
2021-06-25 362.16 367.62 358.86 365.68 0.5M
2021-06-24 353.57 360.21 352.31 359.35 0.2M
2021-06-23 353.73 355.03 349.78 350.08 0.5M
2021-06-22 353.72 355.24 349.55 353.72 0.2M
2021-06-21 353.17 355.31 349.43 354.11 0.2M
2021-06-18 352.77 357.13 350.07 353.96 0.6M
2021-06-17 342.90 358.93 342.90 356.08 0.4M
2021-06-16 345.40 348.89 340.47 343.68 0.3M
2021-06-15 350.14 352.07 344.60 345.41 0.2M
2021-06-14 348.18 353.04 345.53 351.79 0.3M
2021-06-11 344.87 347.66 340.93 347.16 0.2M
2021-06-10 341.30 345.53 339.23 343.40 0.2M
2021-06-09 340.95 344.98 337.12 340.51 0.2M
2021-06-08 347.28 347.61 336.03 338.66 0.2M
2021-06-07 343.05 344.85 339.76 342.64 0.2M
2021-06-04 339.00 347.51 339.00 347.03 0.3M
2021-06-03 339.38 342.12 333.44 335.94 0.3M
2021-06-02 342.56 345.66 339.41 343.63 0.4M
2021-06-01 345.45 350.91 339.30 342.44 0.3M
2021-05-28 345.22 346.87 341.97 343.12 0.3M
2021-05-27 336.11 346.20 334.21 342.57 0.5M
2021-05-26 333.68 339.65 331.69 339.03 0.4M
2021-05-25 332.00 334.79 329.35 331.35 0.3M
2021-05-24 326.39 332.00 326.39 329.90 0.3M
2021-05-21 332.66 334.27 322.35 324.44 0.4M
2021-05-20 323.60 334.18 320.01 331.97 0.4M
2021-05-19 303.00 321.18 301.53 319.80 0.4M
2021-05-18 315.28 318.77 309.23 309.40 0.3M
2021-05-17 311.91 314.81 305.79 312.30 0.4M
2021-05-14 310.61 319.49 309.32 316.52 0.5M
2021-05-13 312.60 320.35 303.94 306.33 0.5M
2021-05-12 314.46 316.75 305.52 306.10 0.4M
2021-05-11 314.10 325.23 310.01 320.41 0.6M
2021-05-10 337.16 340.86 319.62 321.86 0.5M
2021-05-07 339.79 344.38 336.15 342.79 0.3M
2021-05-06 333.04 335.36 326.31 333.38 0.4M
2021-05-05 345.00 349.29 336.62 337.82 0.5M
2021-05-04 343.58 345.46 330.28 334.12 0.5M
2021-05-03 362.25 365.39 349.34 350.28 0.5M
2021-04-30 365.32 372.24 358.82 361.38 0.3M
2021-04-29 381.58 384.84 368.16 371.11 0.3M
2021-04-28 382.19 382.19 375.43 377.52 0.3M
2021-04-27 393.90 395.89 383.35 385.00 0.2M
2021-04-26 380.29 391.10 379.34 389.53 0.3M
2021-04-23 379.13 387.13 377.25 380.79 0.4M
2021-04-22 376.84 379.90 369.67 372.18 0.2M
2021-04-21 362.85 377.87 362.12 377.57 0.2M
2021-04-20 370.59 371.40 361.94 364.28 0.3M
2021-04-19 377.03 379.21 362.76 369.60 0.2M
2021-04-16 382.12 386.52 375.38 378.62 0.3M
2021-04-15 374.64 383.64 374.32 381.57 0.2M
2021-04-14 375.00 383.00 369.10 369.92 0.3M
2021-04-13 374.97 379.23 371.30 376.52 0.2M
2021-04-12 375.41 377.50 367.59 373.92 0.3M
2021-04-09 374.53 377.98 368.29 376.87 0.3M
2021-04-08 379.21 383.19 374.19 378.37 0.4M
2021-04-07 371.45 378.68 370.59 373.12 0.3M
2021-04-06 376.60 383.14 372.46 374.54 0.5M
2021-04-05 373.87 378.95 367.85 378.08 0.4M
2021-04-01 358.79 368.04 357.63 367.52 0.5M
2021-03-31 345.45 357.11 345.45 353.21 0.4M
2021-03-30 338.00 344.83 333.92 342.59 0.4M
2021-03-29 350.34 350.84 336.00 340.54 0.5M
2021-03-26 317.34 351.19 317.34 350.97 0.4M
2021-03-25 326.66 332.90 317.96 331.58 0.3M
2021-03-24 338.73 338.95 330.87 330.99 0.3M
2021-03-23 348.34 349.90 333.50 336.70 0.4M
2021-03-22 347.65 355.92 343.77 348.24 0.4M
2021-03-19 342.51 349.79 336.84 343.18 1.1M
2021-03-18 345.20 350.46 335.59 335.76 0.5M
2021-03-17 335.47 356.74 330.80 352.20 0.7M
2021-03-16 347.44 351.91 340.37 342.65 0.3M
2021-03-15 332.49 342.28 330.49 341.64 0.3M
2021-03-12 330.58 333.29 325.04 331.00 0.4M
2021-03-11 339.64 344.73 336.17 337.60 0.6M
2021-03-10 330.64 334.36 322.74 323.41 0.6M
2021-03-09 314.83 334.02 313.13 323.86 1.1M
2021-03-08 330.05 333.65 301.51 302.05 0.7M
2021-03-05 334.36 338.47 309.12 332.91 0.7M
2021-03-04 350.55 352.14 325.96 327.97 0.8M
2021-03-03 370.29 373.38 354.41 354.81 0.4M
2021-03-02 390.44 390.44 369.29 370.58 0.4M
2021-03-01 380.95 391.77 379.03 389.05 0.4M
2021-02-26 368.41 377.24 364.14 374.52 0.4M
2021-02-25 381.71 386.24 360.68 362.59 0.4M
2021-02-24 370.31 388.42 363.99 387.86 0.4M
2021-02-23 359.10 376.00 351.65 371.66 0.5M
2021-02-22 384.14 388.97 370.65 372.66 0.5M
2021-02-19 379.93 394.50 378.16 393.75 0.5M
2021-02-18 375.74 377.74 367.45 375.88 0.3M
2021-02-17 384.96 384.96 371.85 380.28 0.4M
2021-02-16 387.74 398.89 386.35 387.96 0.5M
2021-02-12 384.49 388.85 377.31 385.92 0.4M
2021-02-11 379.83 386.00 371.02 384.67 10.0M
2021-02-10 379.97 383.71 370.57 373.74 0.7M
2021-02-09 367.07 382.84 365.01 379.16 1.1M
2021-02-08 364.00 370.39 358.90 368.62 0.5M
2021-02-05 388.10 392.49 357.00 359.51 0.8M
2021-02-04 369.21 372.77 360.67 367.60 0.5M
2021-02-03 375.54 379.50 363.93 366.02 0.4M
2021-02-02 374.48 378.26 368.00 374.57 0.3M
2021-02-01 363.48 368.70 358.74 367.93 0.3M
2021-01-29 376.67 376.67 354.98 355.29 0.4M
2021-01-28 361.24 372.25 354.78 367.98 0.4M
2021-01-27 375.02 377.29 351.00 351.75 0.5M
2021-01-26 391.25 391.72 380.99 383.25 0.3M
2021-01-25 405.31 406.75 383.49 391.32 0.2M
2021-01-22 398.80 406.33 393.58 396.91 0.2M
2021-01-21 401.00 404.31 395.02 403.18 0.2M
2021-01-20 396.33 401.17 394.27 396.42 0.3M
2021-01-19 386.28 395.25 383.27 391.32 0.4M
2021-01-15 386.80 387.08 375.33 379.23 0.5M
2021-01-14 389.93 393.69 385.12 386.20 0.3M
2021-01-13 391.24 396.19 387.81 388.22 0.2M
2021-01-12 397.39 397.39 386.09 391.52 0.3M
2021-01-11 384.43 396.09 382.50 392.46 0.5M
2021-01-08 386.97 392.74 382.54 387.41 0.4M
2021-01-07 365.41 382.22 364.20 381.25 0.3M
2021-01-06 363.20 377.99 356.90 358.60 0.6M
2021-01-05 361.54 371.41 361.54 370.56 0.4M
2021-01-04 371.90 381.78 361.23 364.82 0.5M