MPWR Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-48,W-55,M-64 200: 725.08  100: 812.38
50: 856.29 21: 875.74		 No 890.47 890.47 September 18, 2024
D-49,W-56,M-65 200: 723.88  100: 811.54
50: 856.25 21: 877.68		 No 903.81 903.81 September 17, 2024
D-51,W-22,M-66 200: 722.4  100: 810.34
50: 855.65 21: 878.39		 No 900.37 900.37 September 16, 2024
D-56,W-61,M-68 200: 721.06  100: 808.92
50: 854.44 21: 877.67		 No 918.82 918.82 September 13, 2024
D-53,W-60,M-67 200: 719.23  100: 806.81
50: 852.01 21: 873.83		 No 905 905 September 12, 2024
D-53,W-60,M-65 200: 717.59  100: 805.03
50: 850.22 21: 871.51		 No 897.07 897.07 September 11, 2024
D-47,W-56,M-63 200: 715.96  100: 803.24
50: 848.38 21: 869.02		 No 848.92 848.92 September 10, 2024
D-53,W-19,M-62 200: 690.28  100: 754.82
50: 757.99 21: 676.19		 No 838.39 838.39 September 9, 2024
D-51,W-52,M-60 200: 697.32  100: 769.2
50: 786.42 21: 736.15		 No 843.29 843.29 September 6, 2024
D-45,W-56,M-63 200: 728.3  100: 801.92
50: 850.68 21: 885.62		 No 858.38 858.38 September 5, 2024
D-46,W-57,M-63 200: 728.51  100: 802.1
50: 851.04 21: 886.48		 No 867.4 867.4 September 4, 2024
D-44,W-56,M-62 200: 727.28  100: 801.13
50: 851.06 21: 890.27		 No 923.15 923.15 September 3, 2024
D-58,W-70,M-72 200: 726.51  100: 800.37
50: 851.56 21: 895.7		 No 952.17 952.17 August 30, 2024
D-57,W-70,M-72 200: 724.51  100: 797.66
50: 848.17 21: 891.6		 No 959.64 959.64 August 29, 2024
D-57,W-69,M-70 200: 722.51  100: 794.98
50: 844.81 21: 887.5		 No 955.15 955.15 August 28, 2024
D-60,W-69,M-72 200: 720.44  100: 792.27
50: 841.36 21: 883.1		 No 951.51 951.51 August 27, 2024
D-56,W-71,M-69 200: 718.17  100: 789.17
50: 837.11 21: 876.53		 No 929.21 929.21 August 26, 2024
D-60,W-70,M-72 200: 716.43  100: 786.69
50: 834.04 21: 872.77		 No 941.8 941.8 August 23, 2024
D-57,W-65,M-68 200: 714.26  100: 783.67
50: 829.87 21: 866.08		 No 953.32 953.32 August 22, 2024
D-63,W-71,M-72 200: 712.31  100: 781.15
50: 826.66 21: 861.62		 No 952.01 952.01 August 21, 2024
D-58,W-67,M-70 200: 709.95  100: 777.8
50: 821.74 21: 852.61		 No 928.37 928.37 August 20, 2024
D-60,W-69,M-71 200: 707.99  100: 775.23
50: 818.35 21: 847.13		 No 919.2 919.2 August 19, 2024
D-60,W-69,M-71 200: 706.12  100: 772.38
50: 814.32 21: 839.75		 No 924 924 August 16, 2024
D-61,W-70,M-71 200: 704.09  100: 769.51
50: 810.22 21: 831.87		 No 925.89 925.89 August 15, 2024
D-55,W-65,M-68 200: 701.98  100: 766.46
50: 805.72 21: 822.52		 No 877.6 877.6 August 14, 2024
D-56,W-66,M-67 200: 700.36  100: 764.52
50: 803.39 21: 818.3		 No 871.01 871.01 August 13, 2024
D-51,W-61,M-65 200: 698.68  100: 762.43
50: 800.76 21: 813.08		 No 839.84 839.84 August 12, 2024
D-51,W-60,M-65 200: 697.53  100: 761.19
50: 799.82 21: 811.94		 No 842.63 842.63 August 9, 2024
D-53,W-62,M-64 200: 696.3  100: 759.94
50: 798.87 21: 810.78		 No 846.31 846.31 August 8, 2024
D-43,W-52,M-59 200: 694.85  100: 758.25
50: 797.05 21: 807.33		 No 828.47 828.47 August 7, 2024
D-46,W-57,M-62 200: 694.23  100: 758.28
50: 798.68 21: 812.62		 No 813.94 813.94 August 6, 2024
D-44,W-58,M-61 200: 693.27  100: 757.64
50: 799.03 21: 814.99		 No 793.4 793.4 August 5, 2024
D-47,W-58,M-62 200: 692.55  100: 757.38
50: 800.2 21: 819.68		 No 836.78 836.78 August 2, 2024
D-45,W-55,M-69 200: 691.53  100: 756.61
50: 800.38 21: 822.2		 No 861.43 861.43 August 1, 2024
D-55,W-64,M-67 200: 690.59  100: 756.03
50: 801.01 21: 826.12		 No 863.41 863.41 July 31, 2024
D-50,W-63,M-68 200: 687.89  100: 753.3
50: 799.15 21: 826.47		 No 849.17 849.17 July 29, 2024
D-50,W-62,M-66 200: 686.43  100: 751.81
50: 798 21: 826.39		 No 832.15 832.15 July 26, 2024
D-44,W-58,M-64 200: 685.01  100: 750.39
50: 797.03 21: 826.88		 No 825.42 825.42 July 25, 2024
D-44,W-56,M-63 200: 683.9  100: 749.6
50: 797.32 21: 830.77		 No 838.43 838.43 July 24, 2024
D-53,W-64,M-68 200: 682.82  100: 748.82
50: 797.71 21: 835.28		 No 854.53 854.53 July 23, 2024
D-55,W-61,M-68 200: 681.17  100: 746.85
50: 795.72 21: 834.11		 No 859.67 859.67 July 22, 2024
D-47,W-61,M-65 200: 679.25  100: 744.62
50: 793.2 21: 831.66		 No 852.47 852.47 July 19, 2024
D-54,W-65,M-68 200: 677.87  100: 743.32
50: 792.57 21: 834.06		 No 849.64 849.64 July 18, 2024
D-48,W-60,M-0 200: 676.11  100: 741.29
50: 790.49 21: 833.07		 No 861.38 861.38 July 17, 2024
D-68,W-73,M-70 200: 674.69  100: 739.76
50: 789.39 21: 834.72		 No 891.41 891.41 July 16, 2024
D-65,W-70,M-69 200: 672.53  100: 736.73
50: 785.31 21: 828.96		 No 883.55 883.55 July 15, 2024
D-62,W-69,M-69 200: 670.29  100: 734.02
50: 781.81 21: 824.54		 No 875.36 875.36 July 12, 2024
D-56,W-65,M-66 200: 668.28  100: 731.56
50: 778.8 21: 821.27		 No 876.65 876.65 July 11, 2024
D-67,W-71,M-69 200: 666.5  100: 729.55
50: 776.67 21: 820.25		 No 862.63 862.63 July 10, 2024
D-64,W-69,M-68 200: 664.39  100: 726.9
50: 773.23 21: 815.98		 No 868.97 868.97 July 9, 2024
D-66,W-69,M-69 200: 662.56  100: 724.49
50: 770.26 21: 812.8		 No 853.27 853.27 July 8, 2024
D-64,W-69,M-68 200: 660.32  100: 721.91
50: 766.93 21: 808.69		 No 847.36 847.36 July 5, 2024
D-64,W-69,M-68 200: 658.18  100: 719.48
50: 763.88 21: 805.22		 No 848.24 848.24 July 3, 2024
D-61,W-68,M-68 200: 656.36  100: 717.07
50: 760.8 21: 801.64		 No 835 835 July 2, 2024
D-59,W-67,M-68 200: 654.63  100: 714.81
50: 758.03 21: 798.79		 No 822.33 822.33 July 1, 2024
D-60,W-66,M-68 200: 652.73  100: 712.69
50: 755.52 21: 796.62		 No 837.34 837.34 June 28, 2024
D-57,W-65,M-67 200: 650.91  100: 710.48
50: 752.82 21: 793.98		 No 820.96 820.96 June 27, 2024
D-59,W-66,M-68 200: 649.18  100: 708.45
50: 750.46 21: 792.22		 No 825.84 825.84 June 26, 2024
D-60,W-65,M-68 200: 647.5  100: 706.27
50: 747.77 21: 789.67		 No 822.53 822.53 June 25, 2024
D-56,W-68,M-66 200: 645.77  100: 703.97
50: 744.82 21: 786.49		 No 834.62 834.62 June 24, 2024
D-65,W-68,M-68 200: 644.05  100: 702.06
50: 742.65 21: 785.27		 No 828.69 828.69 June 21, 2024
D-65,W-65,M-67 200: 642.13  100: 699.55
50: 739.24 21: 780.96		 No 848.45 848.45 June 20, 2024
D-75,W-70,M-69 200: 640.08  100: 697
50: 735.72 21: 776.29		 No 856.3 856.3 June 18, 2024
D-71,W-66,M-68 200: 637.95  100: 693.85
50: 730.96 21: 768.26		 No 830.31 830.31 June 17, 2024
D-67,W-65,M-67 200: 635.82  100: 691.15
50: 727.02 21: 762.04		 No 813.28 813.28 June 14, 2024
D-71,W-67,M-68 200: 634.02  100: 688.81
50: 723.77 21: 757.35		 No 820.81 820.81 June 13, 2024
D-71,W-67,M-68 200: 630.57  100: 684.23
50: 717.3 21: 747.29		 No 822.48 822.48 June 12, 2024
D-65,W-64,M-66 200: 630.18  100: 683.6
50: 716.06 21: 744.28		 No 787.51 787.51 June 11, 2024
D-64,W-61,M-66 200: 628.63  100: 681.57
50: 713.29 21: 740.1		 No 783.65 783.65 June 10, 2024
D-58,W-61,M-65 200: 626.91  100: 679.59
50: 710.59 21: 735.94		 No 758.95 758.95 June 7, 2024
D-60,W-62,M-65 200: 625.54  100: 678.13
50: 708.91 21: 734.29		 No 762.73 762.73 June 6, 2024
D-60,W-62,M-65 200: 624.09  100: 676.5
50: 706.88 21: 731.73		 No 758.47 758.47 June 5, 2024
D-51,W-58,M-63 200: 622.65  100: 674.86
50: 704.81 21: 729		 No 735.2 735.2 June 4, 2024
D-53,W-60,M-64 200: 621.6  100: 673.81
50: 703.92 21: 729.26		 No 746.42 746.42 June 3, 2024
D-54,W-60,M-65 200: 620.3  100: 672.64
50: 702.79 21: 728.99		 No 754.61 754.61 May 31, 2024
D-57,W-61,M-65 200: 619.05  100: 671.36
50: 701.44 21: 728.3		 No 753.83 753.83 May 30, 2024
D-58,W-61,M-65 200: 617.69  100: 669.9
50: 699.71 21: 726.65		 No 757.13 757.13 May 29, 2024
D-63,W-63,M-66 200: 616.29  100: 668.35
50: 697.81 21: 724.58		 No 765.78 765.78 May 28, 2024
D-62,W-63,M-66 200: 614.77  100: 666.5
50: 695.28 21: 720.89		 No 758.86 758.86 May 24, 2024
D-60,W-61,M-65 200: 613.3  100: 664.75
50: 692.91 21: 717.47		 No 776.01 776.01 May 23, 2024
D-65,W-63,M-66 200: 611.88  100: 663.1
50: 690.73 21: 714.43		 No 773.88 773.88 May 22, 2024
D-64,W-63,M-66 200: 610.31  100: 661.12
50: 687.88 21: 709.56		 No 759.66 759.66 May 21, 2024
D-64,W-60,M-66 200: 608.84  100: 659.19
50: 685.07 21: 704.6		 No 761.87 761.87 May 20, 2024
D-59,W-60,M-65 200: 607.27  100: 657.24
50: 682.18 21: 699.2		 No 738.81 738.81 May 17, 2024
D-59,W-59,M-64 200: 606.01  100: 655.77
50: 680.22 21: 695.95		 No 740.94 740.94 May 16, 2024
D-63,W-61,M-65 200: 604.78  100: 654.31
50: 678.27 21: 692.57		 No 742.49 742.49 May 15, 2024
D-57,W-59,M-64 200: 603.39  100: 652.55
50: 675.69 21: 687.43		 No 715.85 715.85 May 14, 2024
D-55,W-58,M-63 200: 602.28  100: 651.31
50: 674.14 21: 684.67		 No 710.04 710.04 May 13, 2024
D-55,W-57,M-63 200: 601.24  100: 650.27
50: 672.96 21: 682.73		 No 719.32 719.32 May 10, 2024
D-56,W-58,M-63 200: 600.16  100: 649.21
50: 671.76 21: 680.65		 No 714.1 714.1 May 9, 2024
D-58,W-59,M-64 200: 599.01  100: 648.02
50: 670.28 21: 677.77		 No 715.13 715.13 May 8, 2024
D-56,W-56,M-62 200: 597.79  100: 646.7
50: 668.52 21: 674.02		 No 725 725 May 7, 2024
D-63,W-58,M-65 200: 596.74  100: 645.58
50: 667.14 21: 671.05		 No 733.31 733.31 May 6, 2024
D-59,W-58,M-63 200: 595.24  100: 643.81
50: 664.45 21: 664.52		 No 727.95 727.95 May 3, 2024
D-61,W-58,M-64 200: 594.04  100: 642.53
50: 662.71 21: 660.03		 No 721.2 721.2 May 2, 2024
D-48,W-52,M-62 200: 592.79  100: 641.11
50: 660.66 21: 654.46		 No 686.76 686.76 May 1, 2024
D-53,W-54,M-62 200: 592.11  100: 640.87
50: 660.99 21: 654.66		 No 690.04 690.04 April 30, 2024
D-55,W-55,M-63 200: 591.33  100: 640.3
50: 660.65 21: 653.12		 No 689.09 689.09 April 29, 2024
D-55,W-55,M-62 200: 590.3  100: 639.5
50: 659.87 21: 650.32		 No 680.95 680.95 April 26, 2024
D-51,W-54,M-61 200: 589.37  100: 638.74
50: 659.16 21: 647.49		 No 667.06 667.06 April 25, 2024
D-47,W-52,M-59 200: 588.62  100: 638.31
50: 659.11 21: 646.13		 No 654.46 654.46 April 24, 2024
D-38,W-48,M-57 200: 588.02  100: 638.23
50: 659.8 21: 646.55		 No 617.81 617.81 April 23, 2024
D-34,W-45,M-56 200: 587.78  100: 638.77
50: 661.78 21: 650.25		 No 603.27 603.27 April 22, 2024
D-31,W-45,M-55 200: 589.92  100: 639.66
50: 664.27 21: 655.47		 No 619.16 619.16 April 19, 2024
D-36,W-49,M-58 200: 589.9  100: 640.63
50: 667.24 21: 662.2		 No 633.9 633.9 April 18, 2024
D-40,W-51,M-59 200: 589.6  100: 641.04
50: 669.16 21: 666.61		 No 663.43 663.43 April 17, 2024
D-44,W-54,M-61 200: 585.86  100: 640.89
50: 670.44 21: 669.66		 No 659.3 659.3 April 16, 2024
D-42,W-54,M-60 200: 585.16  100: 640.6
50: 671.05 21: 671.14		 No 673.02 673.02 April 15, 2024
D-44,W-54,M-61 200: 584.88  100: 640.47
50: 672.04 21: 673.72		 No 672.7 672.7 April 12, 2024
2024 © SwingIdea.eu