Empower Historical Data

MPWR Page 8
Download
Date Close Price change Market cap Trading volume
Aug 10, 2023 $ 0.00326
-4.34%
$ 490,815 $ 260,701
Aug 9, 2023 $ 0.00341
+1.47%
$ 487,126 $ 335,980
Aug 8, 2023 $ 0.00335
-0.37%
$ 479,268 $ 329,295
Aug 7, 2023 $ 0.00336
+0.70%
$ 625,792 $ 316,854
Aug 6, 2023 $ 0.00333
+0.09%
$ 620,454 $ 293,168
Aug 5, 2023 $ 0.00333
+1.62%
$ 619,709 $ 339,602
Aug 4, 2023 $ 0.00327
-21.46%
$ 572,262 $ 278,734
Aug 3, 2023 $ 0.00417
-8.66%
$ 728,575 $ 299,514
Aug 2, 2023 $ 0.00422
+29.82%
$ 731,928 $ 339,902
Aug 1, 2023 $ 0.00341
+9.66%
$ 590,854 $ 334,790
Jul 31, 2023 $ 0.00346
-3.49%
$ 559,578 $ 268,495
Jul 30, 2023 $ 0.00358
-19.94%
$ 580,060 $ 267,246
Jul 29, 2023 $ 0.00469
+1.35%
$ 709,218 $ 264,943
Jul 28, 2023 $ 0.00463
-0.73%
$ 699,802 $ 252,925
Jul 27, 2023 $ 0.00467
-10.36%
$ 701,463 $ 287,435
Jul 26, 2023 $ 0.0052
-6.28%
$ 664,181 $ 237,127
Jul 25, 2023 $ 0.00556
+0.81%
$ 709,578 $ 215,811
Jul 24, 2023 $ 0.00551
-1.73%
$ 703,975 $ 135,095
Jul 23, 2023 $ 0.00561
-19.90%
$ 715,748 $ 213,429
Jul 22, 2023 $ 0.00699
-0.83%
$ 698,917 $ 171,517
Jul 21, 2023 $ 0.00703
-0.58%
$ 702,814 $ 183,855
Jul 20, 2023 $ 0.00708
+0.59%
$ 708,054 $ 207,316
Jul 19, 2023 $ 0.00704
-2.63%
$ 704,420 $ 220,029
Jul 18, 2023 $ 0.00723
+5.75%
$ 723,070 $ 161,724
Jul 17, 2023 $ 0.00766
-15.36%
$ 766,176 $ 114,378
Jul 16, 2023 $ 0.00906
-5.05%
$ 906,070 $ 165,301
Jul 15, 2023 $ 0.0111
-3.81%
$ 1.11 million $ 204,952
Jul 14, 2023 $ 0.0114
-8.37%
$ 1.14 million $ 143,644
Jul 13, 2023 $ 0.0125
+4.64%
$ 1.25 million $ 170,925
Jul 12, 2023 $ 0.0111
-8.77%
$ 1.11 million $ 127,319
Jul 11, 2023 $ 0.0121
+1.14%
$ 1.21 million $ 171,877
Jul 10, 2023 $ 0.012
+8.43%
$ 1.2 million $ 179,722
Jul 9, 2023 $ 0.0111
-26.16%
$ 1.11 million $ 140,601
Jul 8, 2023 $ 0.015
+8.18%
$ 1.5 million $ 109,249
Jul 7, 2023 $ 0.0139
+3.77%
$ 1.39 million $ 135,700
Jul 6, 2023 $ 0.0135
+1.11%
$ 1.35 million $ 145,581
Jul 5, 2023 $ 0.0133
-14.71%
$ 1.33 million $ 132,443
Jul 4, 2023 $ 0.0158
+5.87%
$ 1.58 million $ 85,707
Jul 3, 2023 $ 0.0149
+0.12%
$ 1.49 million $ 160,082
Jul 2, 2023 $ 0.0149
-4.35%
$ 1.49 million $ 121,858
Jul 1, 2023 $ 0.0155
-4.37%
$ 1.55 million $ 84,732
Jun 30, 2023 $ 0.016
-17.38%
$ 1.6 million $ 53,901
Jun 29, 2023 $ 0.0194
+4.30%
$ 1.94 million $ 62,934
Feb 26, 2023 $ 0.408
-3.43%
$ 40.85 million $ 877
Feb 25, 2023 $ 0.423
-9.80%
$ 42.31 million $ 795
Feb 24, 2023 $ 0.469
-10.52%
$ 46.9 million $ 1,571
Feb 23, 2023 $ 0.524
-10.21%
$ 52.35 million $ 2,236
Feb 22, 2023 $ 0.579
+0.55%
$ 57.9 million $ 2,885
Feb 21, 2023 $ 0.573
-11.43%
$ 57.27 million $ 1,787
Feb 20, 2023 $ 0.644
-8.59%
$ 64.42 million $ 2,737