Monolithic Power System Inc (M2PR34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.49 | -2.31007751938 | 64.5 | 65.68 | 62.29 | 209 | 62.43507987 | DR |
| 4 | -0.25 | -0.395194435662 | 63.26 | 68.5 | 62.29 | 134 | 64.41548467 | DR |
| 12 | 2.86 | 4.75477971737 | 60.15 | 68.5 | 60.15 | 215 | 62.21846029 | DR |
| 26 | -22.03 | -25.9054562559 | 85.04 | 89.19 | 54.09 | 713 | 60.67768713 | DR |
| 52 | 4.81 | 8.264604811 | 58.2 | 89.19 | 53.9 | 479 | 61.29938953 | DR |
| 156 | 29.48 | 87.9212645392 | 33.53 | 89.19 | 29.41 | 320 | 57.11416164 | DR |
| 260 | 27.17 | 75.8091517857 | 35.84 | 89.19 | 29.41 | 319 | 57.11387042 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778140 | 63.01 | 0 | 0.00 | 63.01 | 63.01 | 63.01 | 0 |
| 1740691740 | 63.01 | 0.72 | 1.16 | 62.29 | 65.68 | 62.29 | 120 |
| 1740605400 | 62.29 | 0 | 0.00 | 62.29 | 62.29 | 62.29 | 0 |
| 1740519000 | 62.29 | -2.21 | -3.43 | 62.92 | 62.92 | 62.29 | 504 |
| 1740432600 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1740173400 | 64.5 | -2.35 | -3.52 | 64.5 | 64.5 | 64.5 | 2 |
| 1740087000 | 66.849999 | 0.35 | 0.53 | 66.849999 | 66.849999 | 66.849999 | 1 |
| 1740000540 | 66.5 | 1.26 | 1.93 | 66.15 | 66.5 | 66.15 | 507 |
| 1739914140 | 65.239999 | -1.86 | -2.77 | 65.76 | 65.76 | 65.239999 | 2 |
| 1739827740 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 0 |
| 1739568540 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 0 |
| 1739482140 | 67.099999 | -0.89 | -1.31 | 67.099999 | 67.099999 | 67.099999 | 63 |
| 1739395800 | 67.99 | 0 | 0.00 | 67.99 | 67.99 | 67.99 | 0 |
| 1739309400 | 67.99 | 0 | 0.00 | 67.99 | 67.99 | 67.99 | 0 |
| 1739223000 | 67.99 | 0 | 0.00 | 67.99 | 67.99 | 67.99 | 0 |
| 1738963800 | 67.99 | 4.73 | 7.48 | 68.5 | 68.5 | 67.6 | 4 |
| 1738877400 | 63.26 | 0 | 0.00 | 63.26 | 63.26 | 63.26 | 0 |
| 1738791000 | 63.26 | 0 | 0.00 | 63.26 | 63.26 | 63.26 | 0 |
| 1738704600 | 63.26 | 0.63 | 1.01 | 63.26 | 63.26 | 63.26 | 4 |
| 1738618140 | 62.63 | 0 | 0.00 | 62.63 | 62.63 | 62.63 | 0 |
| 1738358940 | 62.63 | 0 | 0.00 | 62.63 | 62.63 | 62.63 | 0 |
| 1738272540 | 62.63 | -4.86 | -7.20 | 60.96 | 62.63 | 60.96 | 3 |
| 1738186140 | 67.49 | 0 | 0.00 | 67.49 | 67.49 | 67.49 | 0 |
| 1738099740 | 67.49 | 0 | 0.00 | 67.49 | 67.49 | 67.49 | 0 |
| 1738013340 | 67.49 | 0 | 0.00 | 67.49 | 67.49 | 67.49 | 0 |
| 1737754140 | 67.49 | 0 | 0.00 | 67.49 | 67.49 | 67.49 | 0 |
| 1737667740 | 67.49 | 2.09 | 3.20 | 66.36 | 67.49 | 66.36 | 14 |
| 1737581400 | 65.4 | 0 | 0.00 | 65.4 | 65.4 | 65.4 | 0 |
| 1737495000 | 65.4 | 4.68 | 7.71 | 65.4 | 65.4 | 65.4 | 1 |
| 1737408540 | 60.72 | 0 | 0.00 | 60.72 | 60.72 | 60.72 | 0 |
| 1737149340 | 60.72 | 0 | 0.00 | 60.72 | 60.72 | 60.72 | 0 |
| 1737062940 | 60.72 | -2.23 | -3.54 | 60.93 | 60.93 | 60.72 | 12 |
| 1736976540 | 62.95 | 0 | 0.00 | 62.95 | 62.95 | 62.95 | 0 |
| 1736890140 | 62.95 | 0 | 0.00 | 62.95 | 62.95 | 62.95 | 0 |
| 1736803740 | 62.95 | 0 | 0.00 | 62.95 | 62.95 | 62.95 | 0 |
| 1736544540 | 62.95 | 0 | 0.00 | 62.95 | 62.95 | 62.95 | 0 |
| 1736458140 | 62.95 | 0 | 0.00 | 62.95 | 62.95 | 62.95 | 0 |
| 1736371740 | 62.95 | -2.19 | -3.36 | 62.95 | 62.95 | 62.95 | 300 |
| 1736285340 | 65.14 | 0 | 0.00 | 65.14 | 65.14 | 65.14 | 0 |
| 1736198940 | 65.14 | 3.28 | 5.30 | 65.3 | 65.4 | 65.14 | 331 |
| 1735939740 | 61.86 | 0.17 | 0.28 | 61.86 | 61.86 | 61.86 | 1 |
| 1735853400 | 61.69 | 0 | 0.00 | 61.69 | 61.69 | 61.69 | 0 |
| 1735594200 | 61.69 | 0.43 | 0.70 | 61.88 | 61.88 | 61.69 | 92 |
| 1735335000 | 61.26 | 0 | 0.00 | 61.26 | 61.26 | 61.26 | 0 |
| 1735248600 | 61.26 | 0 | 0.00 | 61.26 | 61.26 | 61.26 | 0 |
| 1734989400 | 61.26 | 0 | 0.00 | 61.26 | 61.26 | 61.26 | 0 |
| 1734730200 | 61.26 | 0 | 0.00 | 61.26 | 61.26 | 61.26 | 0 |
| 1734643800 | 61.26 | -3.09 | -4.80 | 61.26 | 61.26 | 61.26 | 1 |
| 1734557340 | 64.349999 | 0 | 0.00 | 64.349999 | 64.349999 | 64.349999 | 0 |
| 1734470940 | 64.349999 | 0.15 | 0.23 | 64.349999 | 64.349999 | 64.349999 | 2 |
| 1734384540 | 64.2 | 2.9 | 4.73 | 61.5 | 64.2 | 61.5 | 52 |
| 1734125340 | 61.3 | 0.58 | 0.96 | 62.2 | 62.21 | 61.3 | 920 |
| 1734039000 | 60.72 | 0.57 | 0.95 | 61.1 | 61.3 | 60.72 | 1800 |
| 1733952540 | 60.15 | 0 | 0.00 | 60.15 | 60.15 | 60.15 | 0 |
| 1733866140 | 60.15 | 3.09 | 5.42 | 60.15 | 60.15 | 60.15 | 200 |
| 1733779800 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 0 |
| 1733520600 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 0 |
| 1733434200 | 57.06 | -1.62 | -2.76 | 58.74 | 58.74 | 57.06 | 31 |
| 1733347800 | 58.68 | -0.12 | -0.20 | 59.76 | 59.76 | 58.68 | 971 |
| 1733261340 | 58.8 | 0 | 0.00 | 58.8 | 58.8 | 58.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
