Empower Historical Data

MPWR Page 10
Download
Date Close Price change Market cap Trading volume
Dec 29, 2022 $ 1.29
+0.68%
$ 128.93 million $ 22
Dec 28, 2022 $ 1.29
-0.72%
$ -- $ 983
Dec 27, 2022 $ 1.3
-3.48%
$ 130.16 million $ 3,438
Dec 26, 2022 $ 1.35
+0.07%
$ 134.73 million $ 225
Dec 25, 2022 $ 1.35
-0.06%
$ 134.64 million $ 1,225
Dec 24, 2022 $ 1.38
-0.04%
$ 137.67 million $ 559
Dec 23, 2022 $ 1.38
-2.96%
$ 137.63 million $ 3,900
Dec 22, 2022 $ 1.42
+2.28%
$ 141.75 million $ 1,004
Dec 21, 2022 $ 1.39
+2.50%
$ 138.85 million $ 1,820
Dec 20, 2022 $ 1.35
+4.86%
$ 135.29 million $ 1,713
Dec 19, 2022 $ 1.29
-7.74%
$ 129.01 million $ 5,350
Dec 18, 2022 $ 1.4
-0.04%
$ 140.22 million $ 215
Dec 17, 2022 $ 1.4
+0.28%
$ 140.5 million $ 4,716
Dec 16, 2022 $ 1.4
-8.01%
$ 139.91 million $ 638
Dec 15, 2022 $ 1.52
-0.26%
$ 152.22 million $ 1,130
Dec 14, 2022 $ 1.55
-0.91%
$ 154.56 million $ 155
Dec 13, 2022 $ 1.56
-0.23%
$ 155.99 million $ 2,995
Dec 12, 2022 $ 1.56
-2.55%
$ 156.28 million $ 3,162
Dec 10, 2022 $ 1.64
+0.82%
$ -- $ 1,480
Dec 9, 2022 $ 1.62
-3.22%
$ 162.45 million $ 4,695
Dec 8, 2022 $ 1.68
+4.23%
$ 167.89 million $ 252
Dec 7, 2022 $ 1.6
-2.85%
$ 159.92 million $ 365
Dec 6, 2022 $ 1.66
+0.19%
$ 166.46 million $ 299
Dec 5, 2022 $ 1.66
-1.14%
$ 166.19 million $ 664
Dec 4, 2022 $ 1.64
+1.01%
$ -- $ 28
Dec 3, 2022 $ 1.62
-4.36%
$ 162.44 million $ 377
Dec 2, 2022 $ 1.7
+4.90%
$ 169.61 million $ 3,451
Dec 1, 2022 $ 1.61
-3.30%
$ 161.47 million $ 7,503
Nov 30, 2022 $ 1.67
+15.41%
$ 167.12 million $ 5,788
Nov 29, 2022 $ 1.44
-16.87%
$ 144.41 million $ 16,691
Nov 28, 2022 $ 1.74
-11.14%
$ 173.76 million $ 29,733
Nov 27, 2022 $ 1.95
-8.23%
$ 195.47 million $ 31,641
Nov 26, 2022 $ 2.13
+1.33%
$ 212.95 million $ 28,663
Nov 25, 2022 $ 2.11
-11.46%
$ 211.14 million $ 39,271
Nov 24, 2022 $ 2.38
-0.48%
$ 237.84 million $ 36,963
Nov 23, 2022 $ 2.38
+2.96%
$ 238.26 million $ 37,940
Nov 22, 2022 $ 2.31
+2.99%
$ 231.28 million $ 37,738
Nov 21, 2022 $ 2.25
-3.07%
$ 224.67 million $ 35,438
Download