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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-37,W-44,M-57 200: 1249.43  100: 1325.36
50: 1320.71 21: 1318.63		 Yes 1220.09 1210.86 October 16, 2026
D-41,W-45,M-58 200: 1249.65  100: 1327.68
50: 1325.19 21: 1329.97		 No 1200 1249.2 October 15, 2026
D-40,W-45,M-58 200: 1249.4  100: 1329.28
50: 1328.29 21: 1338.47		 Yes 1295 1243.11 October 14, 2026
D-47,W-49,M-61 200: 1249.14  100: 1331
50: 1331.77 21: 1348.51		 No 1293.85 1319.55 October 13, 2026
D-47,W-49,M-61 200: 1248.4  100: 1331.23
50: 1332.27 21: 1351.56		 No 1364.44 1319.23 October 12, 2026
D-55,W-54,M-64 200: 1247.11  100: 1331.41
50: 1332.8 21: 1354.96		 No 1395.29 1386.29 October 9, 2026
D-53,W-53,M-63 200: 1245.16  100: 1330.31
50: 1330.61 21: 1351.66		 No 1405.99 1369.8 October 8, 2026
D-61,W-56,M-65 200: 1243.47  100: 1329.53
50: 1329.01 21: 1349.75		 No 1447.68 1425.98 October 7, 2026
D-68,W-59,M-66 200: 1241.28  100: 1327.57
50: 1325.06 21: 1341.73		 No 1487.88 1473.69 October 6, 2026
D-69,W-59,M-66 200: 1238.65  100: 1324.65
50: 1318.99 21: 1327.84		 No 1444.41 1479.89 October 5, 2026
D-66,W-57,M-65 200: 1235.98  100: 1321.53
50: 1312.42 21: 1311.83		 No 1393.13 1439.73 October 2, 2026
D-59,W-53,M-64 200: 1233.75  100: 1319.18
50: 1307.23 21: 1298.37		 No 1347.65 1360.97 October 1, 2026
D-58,W-52,M-63 200: 1232.47  100: 1319.82
50: 1305.23 21: 1287.85		 No 1365 1355.99 September 29, 2026
D-58,W-52,M-63 200: 1230.69  100: 1319.12
50: 1303.16 21: 1280.67		 No 1353.13 1351.2 September 28, 2026
D-60,W-53,M-64 200: 1228.93  100: 1318.51
50: 1301.2 21: 1273.25		 No 1332.63 1367.43 September 25, 2026
D-58,W-51,M-63 200: 1225.62  100: 1316.31
50: 1295.26 21: 1251.67		 No 1320 1335.55 September 24, 2026
D-61,W-53,M-63 200: 1224.27  100: 1315.97
50: 1293.61 21: 1242.84		 No 1367.08 1355.47 September 23, 2026
D-63,W-54,M-64 200: 1224.05  100: 1316.52
50: 1294.6 21: 1245.24		 No 1273 1380.62 September 22, 2026
D-53,W-48,M-61 200: 1222.24  100: 1315.28
50: 1291.09 21: 1230.99		 No 1243.25 1277.68 September 21, 2026
D-46,W-43,M-59 200: 1221.49  100: 1316.08
50: 1291.63 21: 1226.07		 No 1180.39 1217.8 September 18, 2026
D-38,W-40,M-57 200: 1221.18  100: 1318.13
50: 1294.65 21: 1226.94		 Yes 1183.15 1169.58 September 17, 2026
D-34,W-39,M-56 200: 1221.12  100: 1321.16
50: 1299.75 21: 1232.98		 Yes 1156.5 1147.61 September 16, 2026
D-33,W-39,M-56 200: 1221.44  100: 1324.71
50: 1305.96 21: 1241.97		 Yes 1164.07 1142.46 September 15, 2026
D-33,W-39,M-56 200: 1221.64  100: 1328.46
50: 1312.63 21: 1252.44		 Yes 1183.38 1143.24 September 14, 2026
D-43,W-44,M-60 200: 1221.94  100: 1332.22
50: 1319.54 21: 1263.94		 No 1200.8 1234.46 September 11, 2026
D-34,W-41,M-58 200: 1221.51  100: 1334.21
50: 1323.01 21: 1267.04		 Yes 1185.8 1186.08 September 10, 2026
D-36,W-42,M-58 200: 1221.4  100: 1337.24
50: 1328.6 21: 1275.56		 Yes 1206.16 1203.75 September 9, 2026
D-37,W-43,M-59 200: 1221.14  100: 1339.99
50: 1333.7 21: 1283.12		 Yes 1231.24 1218.5 September 8, 2026
D-38,W-43,M-59 200: 1221.12  100: 1342.54
50: 1338.4 21: 1289.92		 No 1239.13 1223.86 September 4, 2026
D-36,W-43,M-59 200: 1221.01  100: 1344.98
50: 1343.07 21: 1296.88		 Yes 1203.97 1213.65 September 3, 2026
D-36,W-43,M-59 200: 1220.95  100: 1349.51
50: 1352.2 21: 1311.38		 Yes 1224.17 1219.36 September 2, 2026
D-37,W-43,M-59 200: 1221.27  100: 1352.14
50: 1357.62 21: 1321.07		 No 1245.11 1225.96 September 1, 2026
D-41,W-46,M-61 200: 1221.22  100: 1354.69
50: 1363 21: 1331.08		 No 1269.26 1267.77 August 31, 2026
D-44,W-48,M-63 200: 1220.87  100: 1357.41
50: 1369.16 21: 1340.55		 No 1301.04 1303.88 August 26, 2026
D-42,W-47,M-62 200: 1220.24  100: 1359.58
50: 1374.58 21: 1348.65		 No 1298.38 1285.03 August 24, 2026
D-43,W-48,M-62 200: 1218.73  100: 1362.96
50: 1383.63 21: 1364.6		 No 1321.12 1300.14 August 19, 2026
D-46,W-50,M-64 200: 1218.22  100: 1364.2
50: 1387.04 21: 1371.39		 No 1365.44 1333.18 August 18, 2026
D-53,W-55,M-68 200: 1217.93  100: 1364.8
50: 1389.24 21: 1375.41		 No 1413.2 1415.99 August 17, 2026
D-52,W-54,M-67 200: 1216.87  100: 1363.73
50: 1388.15 21: 1371.14		 No 1358.26 1402.01 August 14, 2026
D-49,W-52,M-65 200: 1215.84  100: 1362.93
50: 1387.58 21: 1367.89		 No 1421.44 1362.55 August 13, 2026
D-49,W-52,M-65 200: 1210.5  100: 1359.41
50: 1386.13 21: 1351.13		 No 1313.49 1359.08 August 6, 2026
D-48,W-51,M-64 200: 1208.52  100: 1360.07
50: 1391.14 21: 1352.47		 No 1417.78 1344.37 August 3, 2026
D-54,W-56,M-68 200: 1207.53  100: 1360.33
50: 1393.05 21: 1353.32		 No 1490.01 1426.03 July 31, 2026
D-45,W-50,M-64 200: 1205.56  100: 1358.92
50: 1391.7 21: 1345.66		 No 1299.52 1316.18 July 30, 2026
D-39,W-46,M-61 200: 1204.95  100: 1359.7
50: 1394.78 21: 1348.77		 No 1263.28 1248.76 July 29, 2026
D-41,W-48,M-62 200: 1205.21  100: 1361.86
50: 1400.74 21: 1359.29		 No 1283.77 1282.01 July 28, 2026
D-46,W-51,M-65 200: 1205.32  100: 1363.39
50: 1405.59 21: 1367.43		 No 1340 1339.08 July 27, 2026
D-45,W-51,M-65 200: 1204.66  100: 1363.81
50: 1408.3 21: 1370.41		 No 1373.81 1333.81 July 24, 2026
D-50,W-54,M-67 200: 1204.25  100: 1364.34
50: 1411.34 21: 1374.27		 No 1359.81 1397.15 July 23, 2026
D-50,W-54,M-67 200: 1203.07  100: 1363.61
50: 1411.92 21: 1371.86		 No 1353.93 1398.45 July 22, 2026
D-49,W-53,M-67 200: 1201.82  100: 1362.85
50: 1412.47 21: 1369.06		 No 1378.64 1383.26 July 21, 2026
D-45,W-51,M-64 200: 1200.98  100: 1362.4
50: 1413.66 21: 1367.56		 No 1332.96 1328.8 July 20, 2026
D-43,W-50,M-64 200: 1200.51  100: 1363.02
50: 1417.13 21: 1371.64		 No 1245.79 1312 July 17, 2026
D-43,W-49,M-63 200: 1200.15  100: 1364.01
50: 1421.42 21: 1377.92		 No 1318.03 1305.65 July 16, 2026
D-46,W-52,M-65 200: 1199.91  100: 1365.14
50: 1426.14 21: 1385.53		 No 1405.41 1352.66 July 15, 2026
D-47,W-53,M-67 200: 1199.33  100: 1365.34
50: 1429.14 21: 1388.99		 No 1367.68 1376.41 July 14, 2026
D-41,W-49,M-63 200: 1198.28  100: 1365.07
50: 1431.29 21: 1390.31		 No 1307.17 1291.38 July 13, 2026
D-45,W-52,M-65 200: 1198.07  100: 1366.52
50: 1437.01 21: 1400.73		 No 1335.65 1352.74 July 10, 2026
D-46,W-53,M-66 200: 1197.52  100: 1366.75
50: 1440.45 21: 1405.78		 No 1396.97 1374.13 July 9, 2026
D-42,W-50,M-64 200: 1196.96  100: 1366.56
50: 1443.15 21: 1409.11		 No 1260.57 1315.51 July 8, 2026
D-39,W-48,M-62 200: 1196.91  100: 1367.56
50: 1448.36 21: 1418.96		 No 1270.85 1272.81 July 7, 2026
D-42,W-51,M-65 200: 1197.04  100: 1369.42
50: 1455.53 21: 1434.35		 No 1325.74 1346.13 July 6, 2026
D-38,W-48,M-62 200: 1196.53  100: 1369.84
50: 1459.99 21: 1443.64		 No 1332.85 1288.16 July 2, 2026
D-40,W-51,M-64 200: 1196.52  100: 1371.44
50: 1467.01 21: 1460		 No 1344.89 1331.73 July 1, 2026
D-38,W-50,M-63 200: 1196.53  100: 1373.99
50: 1478.46 21: 1485.36		 No 1316.9 1312.77 June 29, 2026
D-38,W-50,M-63 200: 1195.84  100: 1375.16
50: 1485.23 21: 1503.53		 No 1360 1313.32 June 26, 2026
D-44,W-57,M-69 200: 1195.18  100: 1376.35
50: 1492.24 21: 1523.55		 No 1495.18 1438.3 June 25, 2026
D-44,W-56,M-69 200: 1193.27  100: 1375.06
50: 1494.44 21: 1532.52		 No 1423.02 1434.95 June 24, 2026
D-43,W-56,M-68 200: 1191.32  100: 1373.8
50: 1496.87 21: 1542.79		 No 1443.04 1423.76 June 23, 2026
D-49,W-64,M-74 200: 1189.35  100: 1372.76
50: 1499.86 21: 1555.32		 No 1592.69 1537.88 June 22, 2026
D-50,W-66,M-76 200: 1186.14  100: 1369.38
50: 1498.3 21: 1557.16		 No 1531.61 1563.7 June 18, 2026
D-43,W-58,M-69 200: 1182.32  100: 1365.43
50: 1495.63 21: 1556.47		 No 1545.56 1448.21 June 17, 2026
D-46,W-61,M-72 200: 1179.6  100: 1363.73
50: 1497.57 21: 1567.87		 No 1650 1498.77 June 16, 2026
D-55,W-69,M-78 200: 1176.21  100: 1360.98
50: 1497.52 21: 1575.14		 No 1652.56 1652.29 June 15, 2026
D-51,W-67,M-76 200: 1171.16  100: 1355.09
50: 1491.2 21: 1567.02		 No 1592.21 1577.32 June 12, 2026
D-52,W-67,M-76 200: 1166.89  100: 1350.59
50: 1487.69 21: 1565.93		 No 1523.44 1589.55 June 11, 2026
D-44,W-62,M-71 200: 1162.18  100: 1345.78
50: 1483.53 21: 1563.45		 No 1505.28 1473.04 June 10, 2026
D-48,W-65,M-74 200: 1158.8  100: 1343.24
50: 1483.96 21: 1572.96		 No 1586.41 1531.98 June 9, 2026
D-49,W-66,M-76 200: 1154.74  100: 1339.48
50: 1482 21: 1577.28		 No 1559.67 1559.18 June 8, 2026
D-44,W-63,M-71 200: 1150.5  100: 1335.1
50: 1478.85 21: 1579.18		 No 1591.25 1481.05 June 5, 2026
D-57,W-73,M-78 200: 1146.94  100: 1332.2
50: 1478.76 21: 1589.51		 No 1625.96 1652.6 June 4, 2026
D-56,W-72,M-77 200: 1135.8  100: 1318.51
50: 1462.76 21: 1571.61		 No 1572 1624.99 June 2, 2026
D-49,W-68,M-75 200: 1130.62  100: 1312.36
50: 1456.14 21: 1565.99		 No 1536.08 1542.39 June 1, 2026
D-52,W-70,M-76 200: 1126.17  100: 1307.74
50: 1452.62 21: 1568.47		 No 1645 1566.21 May 29, 2026
D-58,W-73,M-79 200: 1121.47  100: 1302.56
50: 1447.98 21: 1568.71		 No 1617.75 1633.17 May 28, 2026
D-57,W-73,M-79 200: 1116.08  100: 1295.92
50: 1440.42 21: 1561.92		 No 1700 1620.17 May 27, 2026
D-61,W-74,M-80 200: 1110.73  100: 1289.42
50: 1433.09 21: 1555.79		 No 1650.5 1662.98 May 26, 2026
D-56,W-72,M-78 200: 1104.79  100: 1281.91
50: 1423.7 21: 1544.51		 No 1573 1589.81 May 22, 2026
D-54,W-71,M-76 200: 1099.67  100: 1275.73
50: 1416.92 21: 1539.74		 No 1535.8 1561.25 May 21, 2026
D-53,W-71,M-75 200: 1094.77  100: 1270
50: 1411.03 21: 1537.48		 No 1492.37 1553.27 May 20, 2026
D-46,W-64,M-71 200: 1090  100: 1264.32
50: 1405.23 21: 1535.82		 No 1435.52 1468.11 May 19, 2026
D-48,W-65,M-72 200: 1085.94  100: 1260.22
50: 1402.66 21: 1542.94		 No 1563.28 1486.33 May 18, 2026
D-53,W-71,M-75 200: 1081.86  100: 1255.71
50: 1399.25 21: 1548.9		 No 1557.46 1550.02 May 15, 2026
D-59,W-75,M-79 200: 1077.17  100: 1249.83
50: 1393.09 21: 1548.78		 No 1639.85 1613.97 May 14, 2026
D-63,W-76,M-80 200: 1071.79  100: 1242.53
50: 1384.08 21: 1541.92		 No 1632.26 1650.35 May 13, 2026
D-60,W-75,M-78 200: 1066.23  100: 1234.37
50: 1373.21 21: 1530.51		 No 1619.54 1599.52 May 12, 2026
D-67,W-76,M-80 200: 1061.04  100: 1227.03
50: 1363.97 21: 1523.24		 No 1591.72 1661.1 May 11, 2026
D-63,W-75,M-78 200: 1055.1  100: 1218.27
50: 1351.84 21: 1508.73		 No 1608.64 1600.84 May 8, 2026
D-61,W-74,M-77 200: 1049.88  100: 1210.55
50: 1341.68 21: 1499.04		 No 1635.96 1575.96 May 7, 2026
D-71,W-76,M-80 200: 1044.81  100: 1203.18
50: 1332.12 21: 1490.94		 No 1585 1652.35 May 6, 2026
D-67,W-74,M-77 200: 1038.83  100: 1194.09
50: 1319.05 21: 1473.95		 No 1594.46 1588.12 May 5, 2026
D-66,W-73,M-77 200: 1033.51  100: 1186.12
50: 1308.06 21: 1461.93		 No 1597.97 1573.3 May 4, 2026
D-67,W-74,M-77 200: 1028.24  100: 1178.31
50: 1297.24 21: 1450.21		 No 1564.56 1583.48 May 1, 2026
D-71,W-77,M-79 200: 1022.77  100: 1170.12
50: 1285.55 21: 1436.18		 No 1548.02 1614.41 April 30, 2026
D-66,W-70,M-78 200: 1016.88  100: 1161.14
50: 1272.13 21: 1417.42		 No 1550.96 1526.84 April 29, 2026
D-64,W-69,M-77 200: 1011.8  100: 1153.76
50: 1261.73 21: 1405.9		 No 1522.58 1504.08 April 28, 2026
D-76,W-75,M-79 200: 1006.86  100: 1146.68
50: 1251.84 21: 1395.57		 No 1610.43 1587.57 April 27, 2026
D-84,W-78,M-79 200: 1001.18  100: 1137.78
50: 1238.14 21: 1375.35		 No 1628 1632.06 April 24, 2026
D-82,W-77,M-79 200: 994.83  100: 1127.78
50: 1222.06 21: 1348.33		 No 1550.4 1592.17 April 23, 2026
D-79,W-76,M-78 200: 988.9  100: 1118.36
50: 1206.95 21: 1322.67		 No 1545.06 1522.04 April 22, 2026
D-80,W-76,M-78 200: 983.64  100: 1110.15
50: 1194.09 21: 1301.68		 No 1502.26 1527.95 April 21, 2026
D-79,W-75,M-77 200: 978.04  100: 1101.66
50: 1180.46 21: 1277.86		 No 1468.26 1490.86 April 20, 2026
2026 © SwingIdea.com