Monolithic Power System Inc (M2PR34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 55.68 | 0 | 0 | 0 | DR |
| 4 | -33.27 | -37.4030354132 | 88.95 | 88.95 | 55.68 | 2886 | 60.32359073 | DR |
| 12 | -29.36 | -34.524929445 | 85.04 | 89.19 | 55.68 | 1673 | 60.66776302 | DR |
| 26 | -10.52 | -15.8912386707 | 66.2 | 89.19 | 55.68 | 732 | 61.95467154 | DR |
| 52 | 11.13 | 24.9831649832 | 44.55 | 89.19 | 44 | 719 | 60.97626018 | DR |
| 156 | 19.84 | 55.3571428571 | 35.84 | 89.19 | 29.41 | 327 | 56.67523746 | DR |
| 260 | 19.84 | 55.3571428571 | 35.84 | 89.19 | 29.41 | 327 | 56.67523746 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 55.68 | -0.72 | -1.28 | 55.68 | 55.68 | 55.68 | 304 |
| 1732224600 | 56.4 | 0 | 0.00 | 56.4 | 56.4 | 56.4 | 0 |
| 1732051800 | 56.4 | 0 | 0.00 | 56.4 | 56.4 | 56.4 | 0 |
| 1731965400 | 56.4 | 0 | 0.00 | 56.4 | 56.4 | 56.4 | 0 |
| 1731619800 | 56.4 | -5.91 | -9.48 | 56.51 | 56.58 | 56.4 | 8015 |
| 1731533340 | 62.31 | 0 | 0.00 | 62.31 | 62.31 | 62.31 | 0 |
| 1731446940 | 62.31 | 0.19 | 0.31 | 61 | 62.31 | 61 | 600 |
| 1731360540 | 62.12 | -10.96 | -15.00 | 58.77 | 62.12 | 57.91 | 14261 |
| 1731101400 | 73.08 | -0.35 | -0.48 | 73.08 | 73.08 | 73.08 | 80 |
| 1731014940 | 73.43 | -0.7 | -0.94 | 73.43 | 73.43 | 73.43 | 1 |
| 1730928600 | 74.13 | 0 | 0.00 | 74.13 | 74.13 | 74.13 | 0 |
| 1730842200 | 74.13 | 0 | 0.00 | 74.13 | 74.13 | 74.13 | 0 |
| 1730755800 | 74.13 | 0 | 0.00 | 74.13 | 74.13 | 74.13 | 0 |
| 1730496600 | 74.13 | 1.59 | 2.19 | 74.13 | 74.13 | 74.13 | 6 |
| 1730410200 | 72.54 | -16.41 | -18.45 | 72.54 | 72.54 | 72.54 | 7 |
| 1730323800 | 88.95 | 3.8 | 4.46 | 88.95 | 88.95 | 88.95 | 120 |
| 1730237400 | 85.15 | 0 | 0.00 | 85.15 | 85.15 | 85.15 | 0 |
| 1730151000 | 85.15 | 0 | 0.00 | 85.15 | 85.15 | 85.15 | 0 |
| 1729891800 | 85.15 | 0 | 0.00 | 85.15 | 85.15 | 85.15 | 0 |
| 1729805400 | 85.15 | 1.07 | 1.27 | 85.15 | 85.15 | 85.15 | 1 |
| 1729719000 | 84.08 | 0 | 0.00 | 84.08 | 84.08 | 84.08 | 0 |
| 1729632600 | 84.08 | -1.12 | -1.31 | 84.08 | 84.08 | 84.08 | 120 |
| 1729546140 | 85.2 | 0 | 0.00 | 85.2 | 85.2 | 85.2 | 1 |
| 1729286940 | 85.2 | 0 | 0.00 | 85.2 | 85.2 | 85.2 | 0 |
| 1729200540 | 85.2 | 0 | 0.00 | 85.2 | 85.2 | 85.2 | 0 |
| 1729114140 | 85.2 | -3.99 | -4.47 | 85.2 | 85.2 | 85.2 | 1 |
| 1729027740 | 89.19 | 0 | 0.00 | 89.19 | 89.19 | 89.19 | 0 |
| 1728941340 | 89.19 | 4.18 | 4.92 | 89.19 | 89.19 | 89.19 | 6 |
| 1728682200 | 85.01 | 0 | 0.00 | 85.01 | 85.01 | 85.01 | 0 |
| 1728595800 | 85.01 | 0 | 0.00 | 85.01 | 85.01 | 85.01 | 0 |
| 1728509400 | 85.01 | 0 | 0.00 | 85.01 | 85.01 | 85.01 | 0 |
| 1728423000 | 85.01 | 0 | 0.00 | 85.01 | 85.01 | 85.01 | 0 |
| 1728336600 | 85.01 | 0 | 0.00 | 85.01 | 85.01 | 85.01 | 0 |
| 1728077400 | 85.01 | 0.81 | 0.96 | 85.04 | 85.04 | 85.01 | 201 |
| 1727990940 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1727904540 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1727818140 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1727731740 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1727472540 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1727386140 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1727299740 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1727213340 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1727126940 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1726867740 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1726781340 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1726694940 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1726608540 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1726522140 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1726262940 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1726176540 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1726090140 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1726003740 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1725917340 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1725658140 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1725571740 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1725485340 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1725398940 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1725312540 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1725053340 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1724966940 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1724880540 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1724794140 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1724707740 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1724448540 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
