Empower Historical Data

MPWR Page 9
Download
Date Close Price change Market cap Trading volume
Feb 19, 2023 $ 0.734
+0.11%
$ 73.39 million $ 759
Feb 18, 2023 $ 0.734
-2.88%
$ 73.39 million $ 3,977
Feb 17, 2023 $ 0.756
+9.44%
$ 75.64 million $ 1,550
Feb 16, 2023 $ 0.69
-5.73%
$ 69.02 million $ 1,639
Feb 15, 2023 $ 0.729
+10.44%
$ 72.9 million $ 783
Feb 14, 2023 $ 0.66
+4.06%
$ 65.99 million $ 100
Feb 13, 2023 $ 0.632
-2.21%
$ 63.2 million $ 34
Feb 12, 2023 $ 0.644
-10.29%
$ 64.36 million $ 2,009
Feb 11, 2023 $ 0.719
-8.21%
$ 71.93 million $ 3,588
Feb 10, 2023 $ 0.78
+1.03%
$ 78.04 million $ 1,756
Feb 9, 2023 $ 0.736
-5.04%
$ 73.63 million $ 252
Feb 8, 2023 $ 0.775
+0.96%
$ 77.47 million $ 360
Feb 7, 2023 $ 0.772
-1.97%
$ 77.17 million $ 1,184
Feb 6, 2023 $ 0.787
-1.91%
$ 78.71 million $ 991
Feb 5, 2023 $ 0.798
-5.87%
$ 79.84 million $ 605
Feb 4, 2023 $ 0.85
-6.41%
$ 85.01 million $ 2,023
Feb 3, 2023 $ 0.911
+12.28%
$ 91.12 million $ 2,660
Feb 2, 2023 $ 0.811
+2.84%
$ 81.13 million $ 1,052
Feb 1, 2023 $ 0.787
+0.69%
$ 78.73 million $ 620
Jan 31, 2023 $ 0.78
+1.28%
$ 78.05 million $ 13
Jan 30, 2023 $ 0.77
-7.90%
$ 77.03 million $ 1,877
Jan 28, 2023 $ 0.822
-1.13%
$ -- $ 833
Jan 27, 2023 $ 0.831
+11.95%
$ 83.12 million $ 2,620
Jan 26, 2023 $ 0.742
-5.94%
$ 74.16 million $ 1,198
Jan 25, 2023 $ 0.787
+4.06%
$ 78.71 million $ 80
Jan 24, 2023 $ 0.757
-3.91%
$ 75.72 million $ 1,751
Jan 23, 2023 $ 0.789
-1.99%
$ 78.87 million $ 1,087
Jan 22, 2023 $ 0.805
-0.40%
$ 80.51 million $ 1,561
Jan 21, 2023 $ 0.809
-14.97%
$ 80.89 million $ 3,694
Jan 20, 2023 $ 0.948
-3.17%
$ 94.83 million $ 3,468
Jan 19, 2023 $ 0.979
+6.59%
$ 97.9 million $ 1,056
Jan 18, 2023 $ 0.919
-7.24%
$ 91.9 million $ 970
Jan 17, 2023 $ 0.991
-4.15%
$ 99.06 million $ 1,007
Jan 16, 2023 $ 1.04
+0.75%
$ 103.59 million $ 3,323
Jan 15, 2023 $ 1.03
-18.61%
$ 102.71 million $ 6,395
Jan 14, 2023 $ 1.26
-2.07%
$ 126.24 million $ 2,892
Jan 13, 2023 $ 1.29
+0.13%
$ 128.97 million $ 715
Jan 12, 2023 $ 1.29
-11.22%
$ 128.86 million $ 6,145
Jan 11, 2023 $ 1.45
-0.32%
$ 144.86 million $ 2,188
Jan 10, 2023 $ 1.45
-0.44%
$ 145.19 million $ 728
Jan 9, 2023 $ 1.46
-2.69%
$ 145.52 million $ 3,871
Jan 8, 2023 $ 1.5
-4.49%
$ 149.68 million $ 4,009
Jan 7, 2023 $ 1.57
+0.02%
$ 156.72 million $ 1,115
Jan 6, 2023 $ 1.57
-0.25%
$ -- $ 235
Jan 5, 2023 $ 1.58
-0.68%
$ 157.63 million $ 1,879
Jan 4, 2023 $ 1.55
+3.81%
$ 155.31 million $ 2,552
Jan 3, 2023 $ 1.5
+18.26%
$ 149.67 million $ 12,857
Jan 1, 2023 $ 1.23
+0.51%
$ 123.34 million $ 1,611
Dec 31, 2022 $ 1.23
-2.94%
$ 122.77 million $ 2,581
Dec 30, 2022 $ 1.28
-0.89%
$ -- $ 22