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
2022-12-30 346.01 354.08 343.85 353.61 0.3M
2022-12-29 347.62 355.86 345.96 353.42 0.5M
2022-12-28 339.67 348.47 336.63 340.28 0.3M
2022-12-27 348.21 352.97 338.09 342.28 0.4M
2022-12-23 343.72 350.89 337.21 350.61 0.4M
2022-12-22 357.34 360.24 339.45 347.60 1.0M
2022-12-21 361.49 369.54 359.61 367.00 0.5M
2022-12-20 352.32 363.48 352.32 357.87 0.4M
2022-12-19 367.49 367.49 348.47 359.01 0.7M
2022-12-16 371.96 375.72 360.71 367.03 1.6M
2022-12-15 383.76 384.49 373.01 373.30 0.7M
2022-12-14 401.51 406.49 390.43 395.39 0.6M
2022-12-13 412.88 416.14 389.97 401.52 0.7M
2022-12-12 385.85 393.23 382.78 393.03 0.5M
2022-12-09 380.00 391.51 378.09 386.10 0.7M
2022-12-08 370.29 388.91 365.15 385.35 0.6M
2022-12-07 360.04 369.01 358.64 367.77 0.4M
2022-12-06 374.20 374.91 360.00 363.86 0.5M
2022-12-05 378.56 383.60 371.64 375.06 0.5M
2022-12-02 371.44 386.17 368.92 383.21 0.6M
2022-12-01 381.01 384.97 369.95 382.07 0.7M
2022-11-30 356.74 382.97 350.88 381.96 0.8M
2022-11-29 358.29 359.79 351.83 354.95 0.4M
2022-11-28 362.36 367.63 353.11 355.49 0.6M
2022-11-25 370.43 372.54 369.15 369.28 0.2M
2022-11-23 371.12 382.45 370.81 375.69 0.4M
2022-11-22 372.08 374.28 366.12 374.02 0.5M
2022-11-21 370.06 376.33 368.14 368.28 0.4M
2022-11-18 384.16 384.31 372.14 377.31 0.4M
2022-11-17 363.80 379.59 361.20 376.04 0.5M
2022-11-16 396.63 399.34 373.73 375.38 0.7M
2022-11-15 405.44 409.73 400.46 405.03 0.6M
2022-11-14 388.98 396.21 386.18 387.97 0.6M
2022-11-11 386.88 402.54 382.01 393.37 0.8M
2022-11-10 364.01 388.85 363.82 386.87 0.9M
2022-11-09 348.82 352.78 342.35 343.84 0.7M
2022-11-08 359.91 363.77 349.67 356.15 0.6M
2022-11-07 355.36 356.28 345.45 352.96 0.7M
2022-11-04 343.98 353.17 339.26 351.74 0.9M
2022-11-03 328.94 341.67 328.20 334.20 0.8M
2022-11-02 347.44 355.52 334.35 334.54 1.0M
2022-11-01 349.66 353.81 343.47 348.88 1.2M
2022-10-31 341.13 344.63 333.12 339.45 1.0M
2022-10-28 325.27 348.71 320.01 346.80 2.1M
2022-10-27 339.79 344.15 323.74 329.48 1.2M
2022-10-26 333.47 347.18 329.01 333.33 0.9M
2022-10-25 333.38 344.72 333.03 342.16 0.8M
2022-10-24 332.20 335.49 321.15 330.99 0.6M
2022-10-21 315.18 334.08 313.78 332.83 0.8M
2022-10-20 314.91 325.75 313.43 317.44 0.5M
2022-10-19 311.03 322.74 307.87 314.83 0.6M
2022-10-18 329.34 334.33 310.92 315.60 0.6M
2022-10-17 317.96 322.00 313.92 316.17 0.8M
2022-10-14 338.24 338.24 308.60 309.20 0.9M
2022-10-13 308.74 343.29 301.69 331.96 1.4M
2022-10-12 327.82 329.65 320.56 322.98 0.8M
2022-10-11 337.56 339.95 323.37 328.01 1.6M
2022-10-10 360.13 361.97 339.21 344.34 1.2M
2022-10-07 383.89 383.89 357.71 362.60 1.4M
2022-10-06 397.48 410.79 393.10 395.35 0.5M
2022-10-05 385.71 404.21 380.96 399.84 0.7M
2022-10-04 388.99 397.59 388.82 394.01 0.6M
2022-10-03 366.55 380.63 362.68 377.00 1.0M
2022-09-30 362.18 376.78 360.11 363.40 1.3M
2022-09-29 372.97 372.97 360.27 365.40 0.9M
2022-09-28 368.62 381.88 366.57 379.33 0.5M
2022-09-27 381.22 381.22 364.29 372.66 0.8M
2022-09-26 370.77 378.80 364.23 367.35 0.9M
2022-09-23 376.56 378.62 360.55 371.24 1.5M
2022-09-22 401.24 403.16 380.40 381.71 0.9M
2022-09-21 412.65 422.15 403.64 403.86 0.5M
2022-09-20 413.27 416.31 409.03 410.84 0.4M
2022-09-19 410.39 422.31 410.00 417.66 0.5M
2022-09-16 416.81 419.39 407.09 417.96 0.8M
2022-09-15 426.66 431.40 416.45 418.88 0.5M
2022-09-14 430.83 431.81 418.90 429.71 0.5M
2022-09-13 426.90 433.82 420.91 422.33 0.6M
2022-09-12 449.00 451.84 439.36 446.92 0.3M
2022-09-09 444.48 454.30 444.48 447.20 0.5M
2022-09-08 420.96 438.78 417.64 438.78 0.4M
2022-09-07 422.75 431.49 415.55 427.19 0.4M
2022-09-06 424.72 426.91 415.90 418.89 0.4M
2022-09-02 432.19 436.09 419.25 424.42 0.7M
2022-09-01 440.00 441.77 403.41 425.47 1.4M
2022-08-31 463.61 468.19 446.80 453.18 0.5M
2022-08-30 467.98 470.07 453.62 463.17 0.5M
2022-08-29 471.89 476.84 460.33 461.76 0.5M
2022-08-26 509.43 513.00 475.70 476.62 0.7M
2022-08-25 498.00 514.64 498.00 514.43 0.6M
2022-08-24 500.54 500.54 492.37 497.11 0.3M
2022-08-23 495.50 502.35 491.87 497.51 0.2M
2022-08-22 500.00 504.86 490.36 491.64 0.4M
2022-08-19 518.84 520.78 510.10 511.65 0.3M
2022-08-18 524.99 534.77 521.06 527.24 0.4M
2022-08-17 524.15 527.50 510.92 520.50 0.4M
2022-08-16 534.16 537.99 522.32 531.41 0.4M
2022-08-15 527.50 538.71 523.32 536.88 0.3M
2022-08-12 521.43 530.98 518.57 527.75 0.4M
2022-08-11 535.18 541.39 517.26 517.97 0.4M
2022-08-10 527.29 534.13 512.51 532.01 0.6M
2022-08-09 522.42 523.72 502.69 511.06 0.9M
2022-08-08 530.63 536.55 521.92 535.52 0.6M
2022-08-05 524.79 535.94 522.07 532.33 0.4M
2022-08-04 522.38 537.99 521.39 530.96 0.6M
2022-08-03 511.06 529.09 499.23 526.12 0.7M
2022-08-02 494.35 512.00 481.58 505.72 1.3M
2022-08-01 461.39 465.50 447.38 462.30 0.8M
2022-07-29 455.64 469.66 455.64 464.72 0.5M
2022-07-28 452.60 461.79 440.44 460.11 0.4M
2022-07-27 433.11 456.40 431.78 451.01 0.5M
2022-07-26 427.40 428.94 419.61 422.11 0.4M
2022-07-25 431.90 431.90 414.27 430.28 0.5M
2022-07-22 447.70 454.24 431.78 436.44 0.5M
2022-07-21 445.44 457.98 438.43 456.03 0.5M
2022-07-20 425.60 445.25 424.17 442.09 0.4M
2022-07-19 414.48 428.20 414.42 426.24 0.4M
2022-07-18 417.79 424.68 406.31 409.04 0.4M
2022-07-15 403.81 412.52 398.22 410.25 0.4M
2022-07-14 387.04 397.97 379.52 395.98 0.3M
2022-07-13 374.83 390.76 372.00 387.45 0.4M
2022-07-12 393.18 394.95 380.24 385.37 0.3M
2022-07-11 390.64 395.24 386.65 389.65 0.4M
2022-07-08 380.23 395.58 378.20 395.48 0.4M
2022-07-07 378.41 390.31 378.41 386.69 0.3M
2022-07-06 372.19 374.60 364.79 369.10 0.4M
2022-07-05 355.69 369.35 348.02 368.76 0.7M
2022-07-01 379.63 382.55 356.35 364.95 0.8M
2022-06-30 385.90 394.85 376.00 384.04 0.5M
2022-06-29 389.15 394.19 383.65 392.41 0.4M
2022-06-28 418.59 428.59 395.84 397.13 0.5M
2022-06-27 428.40 428.40 412.19 416.86 0.4M
2022-06-24 409.26 420.78 406.74 419.41 0.7M
2022-06-23 404.43 410.61 393.34 399.65 0.3M
2022-06-22 402.48 413.14 399.44 400.46 0.4M
2022-06-21 407.15 417.07 405.84 412.84 0.4M
2022-06-17 388.84 401.00 381.58 398.56 0.8M
2022-06-16 403.02 403.02 381.21 387.12 0.6M
2022-06-15 411.96 425.95 403.09 416.19 0.4M
2022-06-14 396.37 411.24 394.60 407.16 0.6M
2022-06-13 407.85 412.19 388.33 389.64 0.7M
2022-06-10 436.71 439.08 422.57 423.62 0.4M
2022-06-09 452.69 462.31 443.96 444.08 0.2M
2022-06-08 465.78 473.62 451.28 457.90 0.3M
2022-06-07 458.66 476.17 458.34 473.44 0.3M
2022-06-06 470.48 475.00 456.23 466.10 0.2M
2022-06-03 456.39 460.35 449.29 457.46 0.5M
2022-06-02 443.33 473.04 440.85 472.30 0.4M
2022-06-01 455.52 457.00 441.59 448.25 0.5M
2022-05-31 455.56 458.00 440.12 450.39 0.7M
2022-05-27 429.38 458.74 429.38 455.85 0.5M
2022-05-26 401.31 425.24 397.28 421.67 0.4M
2022-05-25 384.53 408.19 384.53 401.61 0.4M
2022-05-24 410.76 410.76 387.36 388.44 0.6M
2022-05-23 414.50 420.00 410.89 418.75 0.3M
2022-05-20 428.65 429.91 395.54 418.12 0.6M
2022-05-19 410.28 430.04 403.69 416.69 0.4M
2022-05-18 434.05 447.48 407.22 411.36 0.6M
2022-05-17 428.28 443.35 428.27 443.10 0.5M
2022-05-16 425.45 432.41 416.03 417.00 0.4M
2022-05-13 400.76 434.63 398.00 431.67 0.5M
2022-05-12 382.53 395.60 376.12 388.42 0.7M
2022-05-11 408.07 422.58 385.71 386.71 0.6M
2022-05-10 419.86 422.74 398.55 412.79 0.7M
2022-05-09 435.00 437.32 403.15 406.74 0.6M
2022-05-06 446.50 454.80 426.09 444.94 0.4M
2022-05-05 471.35 472.97 443.54 451.98 0.6M
2022-05-04 453.16 482.29 436.05 479.19 0.7M
2022-05-03 445.00 462.15 426.73 457.48 1.2M
2022-05-02 392.83 415.63 390.39 410.87 0.7M
2022-04-29 403.54 414.92 390.10 392.24 0.6M
2022-04-28 400.98 417.97 390.38 412.49 0.6M
2022-04-27 391.46 405.26 389.60 392.38 0.4M
2022-04-26 410.62 413.00 393.82 394.37 0.4M
2022-04-25 400.00 421.30 398.15 420.17 0.4M
2022-04-22 415.10 419.20 403.21 404.21 0.3M
2022-04-21 437.18 444.00 412.53 415.56 0.3M
2022-04-20 442.94 447.30 428.87 432.19 0.2M
2022-04-19 423.47 438.53 419.95 437.45 0.4M
2022-04-18 407.72 429.45 407.72 425.92 0.4M
2022-04-14 419.26 421.72 409.36 409.38 0.4M
2022-04-13 402.94 422.95 400.31 420.64 0.5M
2022-04-12 406.93 410.69 397.64 401.04 0.4M
2022-04-11 406.99 407.02 392.85 396.11 0.6M
2022-04-08 430.09 430.36 410.64 411.59 0.5M
2022-04-07 429.82 440.82 421.85 436.31 0.4M
2022-04-06 432.96 439.13 421.48 431.25 0.7M
2022-04-05 468.62 471.58 438.15 439.38 0.7M
2022-04-04 467.34 479.40 464.01 474.53 0.4M
2022-04-01 485.25 489.86 455.94 463.60 0.6M
2022-03-31 495.82 499.00 484.88 485.68 0.5M
2022-03-30 510.32 512.00 486.03 488.40 0.5M
2022-03-29 505.23 514.70 496.89 512.21 0.4M
2022-03-28 486.91 499.46 481.01 499.42 0.3M
2022-03-25 493.57 496.51 480.13 491.52 0.3M
2022-03-24 467.02 495.80 464.45 494.62 0.5M
2022-03-23 464.72 483.69 459.35 463.72 0.4M
2022-03-22 466.34 481.08 461.72 470.15 0.5M
2022-03-21 461.82 470.82 452.91 464.43 0.6M
2022-03-18 450.19 472.20 443.29 469.88 1.2M
2022-03-17 435.09 453.65 432.64 451.24 0.4M
2022-03-16 428.69 444.07 418.20 440.68 0.5M
2022-03-15 385.29 423.65 384.10 421.82 0.8M
2022-03-14 398.18 405.66 383.26 385.01 0.5M
2022-03-11 418.99 423.51 395.12 395.74 0.2M
2022-03-10 406.19 411.82 399.61 409.06 0.3M
2022-03-09 408.18 422.82 403.75 418.16 0.4M
2022-03-08 385.14 406.87 373.59 394.44 0.5M
2022-03-07 416.51 419.63 381.42 381.50 0.7M
2022-03-04 425.87 427.88 407.35 413.78 0.5M
2022-03-03 455.63 455.63 429.78 430.00 0.5M
2022-03-02 441.25 459.23 441.25 453.45 0.4M
2022-03-01 455.18 460.64 432.17 436.60 0.6M
2022-02-28 457.45 460.54 446.48 458.70 0.4M
2022-02-25 453.25 462.74 444.95 461.44 0.4M
2022-02-24 415.64 455.63 412.43 455.14 0.5M
2022-02-23 455.16 459.52 429.15 431.41 0.4M
2022-02-22 451.63 464.67 444.42 450.11 0.3M
2022-02-18 463.27 466.75 448.56 457.35 0.5M
2022-02-17 476.07 490.80 460.55 461.88 0.5M
2022-02-16 471.78 489.30 463.02 487.57 0.5M
2022-02-15 441.67 482.45 441.67 479.27 1.0M
2022-02-14 420.69 439.17 410.87 433.32 0.7M
2022-02-11 440.68 467.18 420.52 424.29 1.5M
2022-02-10 411.08 426.43 404.84 407.29 0.5M
2022-02-09 410.95 424.60 407.86 422.81 0.4M
2022-02-08 397.10 406.88 392.99 405.60 0.4M
2022-02-07 401.13 410.49 392.71 396.95 0.3M
2022-02-04 390.66 404.16 386.93 400.12 0.3M
2022-02-03 398.74 410.33 391.69 393.16 0.5M
2022-02-02 411.00 416.69 408.73 414.50 0.5M
2022-02-01 406.56 409.36 391.37 406.34 0.4M
2022-01-31 375.81 404.18 375.81 402.93 0.5M
2022-01-28 362.85 371.05 351.21 370.89 0.6M
2022-01-27 384.20 387.40 359.67 361.12 0.5M
2022-01-26 385.85 394.75 370.61 378.21 0.7M
2022-01-25 389.77 395.24 372.47 374.87 0.6M
2022-01-24 391.28 402.43 372.90 402.02 0.8M
2022-01-21 399.46 419.52 396.30 397.43 0.6M
2022-01-20 419.16 425.05 404.05 404.16 0.5M
2022-01-19 420.31 427.95 411.20 413.97 0.5M
2022-01-18 428.69 430.90 415.90 416.35 0.4M
2022-01-14 428.05 440.00 427.22 438.18 0.5M
2022-01-13 453.23 455.74 433.02 433.61 0.3M
2022-01-12 457.96 463.73 444.97 448.91 0.4M
2022-01-11 452.44 454.71 437.98 452.51 0.4M
2022-01-10 438.00 450.29 426.18 449.33 0.4M
2022-01-07 464.45 469.81 444.19 444.69 0.4M
2022-01-06 460.43 468.67 449.41 465.61 0.4M
2022-01-05 487.44 488.84 460.41 460.53 0.5M
2022-01-04 499.25 504.17 475.19 491.25 0.3M
2022-01-03 491.79 497.00 486.00 494.85 0.3M