Stockscreener 앱 받기
1,155.93
3.41%
-40.80
시간 외 거래:
1176.01
20.08
+1.74%
Monolithic Power System Inc 주식 (MPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $1,225.2 | $1,151.2 | $73.94 | 704,051.0 | -3.41% |
| 2026-02-11 | $1,204.0 | $1,154.4 | $49.60 | 768,572.0 | +4.79% |
| 2026-02-10 | $1,197.3 | $1,127.3 | $69.92 | 779,083.0 | -5.32% |
| 2026-02-09 | $1,240.9 | $1,180.2 | $60.68 | 659,239.0 | -1.92% |
| 2026-02-06 | $1,250.0 | $1,169.6 | $80.38 | 1,555,855.0 | +6.39% |
| 2026-02-05 | $1,179.0 | $1,100.0 | $79.00 | 812,974.0 | +1.69% |
| 2026-02-04 | $1,226.3 | $1,109.0 | $117.3 | 1,262,488.0 | -2.40% |
| 2026-02-03 | $1,199.8 | $1,142.7 | $57.05 | 839,409.0 | -0.72% |
| 2026-02-02 | $1,182.4 | $1,100.0 | $82.41 | 726,954.0 | +4.37% |
| 2026-01-30 | $1,188.7 | $1,113.8 | $74.82 | 1,046,027.0 | -4.99% |
| 2026-01-29 | $1,185.1 | $1,121.0 | $64.06 | 641,590.0 | +1.84% |
| 2026-01-28 | $1,171.6 | $1,109.5 | $62.07 | 667,350.0 | +6.05% |
| 2026-01-27 | $1,110.2 | $1,088.0 | $22.17 | 577,781.0 | +2.56% |
| 2026-01-26 | $1,077.3 | $1,052.0 | $25.29 | 683,663.0 | +0.41% |
| 2026-01-23 | $1,087.4 | $1,050.9 | $36.56 | 402,386.0 | -1.20% |
| 2026-01-22 | $1,098.9 | $1,071.9 | $26.99 | 408,371.0 | +0.16% |
| 2026-01-21 | $1,087.8 | $1,043.9 | $43.92 | 600,742.0 | +3.91% |
| 2026-01-20 | $1,055.0 | $1,008.5 | $46.50 | 659,168.0 | +0.13% |
| 2026-01-16 | $1,048.0 | $1,019.5 | $28.50 | 545,200.0 | +2.34% |
| 2026-01-15 | $1,042.0 | $1,008.1 | $33.90 | 529,335.0 | +2.64% |
| 2026-01-14 | $998.6 | $964.1 | $34.54 | 420,871.0 | +0.03% |
| 2026-01-13 | $1,004.7 | $970.7 | $34.00 | 341,852.0 | +1.67% |
Monolithic Power System Inc 주식 (MPWR) 연도별 가격 이력
이 심층 분석에서는 Monolithic Power System Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MPWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Monolithic Power System Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Monolithic Power System Inc 주식 (MPWR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $1,250.0 | $1,100.0 | $150.0 | 8,812,676.0 | +2.83% |
| 2026-01 | $1,188.7 | $926.2 | $262.5 | 11,441,623.0 | +24.03% |
Monolithic Power System Inc 주식 (MPWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1,002.5 | $894.4 | $108.1 | 15,238,398.0 | -0.46% |
| 2025-11 | $1,040.4 | $833.2 | $207.2 | 13,296,061.0 | -7.64% |
| 2025-10 | $1,123.4 | $894.9 | $228.5 | 14,590,582.0 | +9.16% |
| 2025-09 | $938.0 | $801.0 | $137.1 | 10,224,486.0 | +10.16% |
| 2025-08 | $875.0 | $711.5 | $163.6 | 13,117,905.0 | +17.51% |
| 2025-07 | $778.9 | $686.9 | $91.99 | 11,505,759.0 | -2.75% |
| 2025-06 | $745.5 | $655.5 | $89.98 | 11,182,452.0 | +10.50% |
| 2025-05 | $755.0 | $594.8 | $160.2 | 15,040,565.0 | +11.60% |
| 2025-04 | $597.4 | $438.9 | $158.5 | 24,825,448.0 | +2.26% |
| 2025-03 | $652.9 | $554.0 | $98.87 | 17,836,762.0 | -5.08% |
| 2025-02 | $724.0 | $596.6 | $127.4 | 16,969,454.0 | -4.14% |
| 2025-01 | $700.0 | $576.4 | $123.6 | 16,545,033.0 | +7.72% |
Monolithic Power System Inc 주식 (MPWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $644.8 | $566.0 | $78.80 | 15,626,256.0 | +6.34% |
| 2024-11 | $796.6 | $546.7 | $249.9 | 26,469,969.0 | -25.24% |
| 2024-10 | $954.0 | $733.9 | $220.1 | 13,304,008.0 | -17.87% |
| 2024-09 | $950.3 | $796.0 | $154.3 | 10,597,888.0 | -1.09% |
| 2024-08 | $959.6 | $729.6 | $230.0 | 12,786,701.0 | +8.29% |
| 2024-07 | $891.7 | $761.3 | $130.3 | 11,367,714.0 | +5.04% |
| 2024-06 | $856.3 | $709.0 | $147.3 | 8,929,503.0 | +11.70% |
| 2024-05 | $776.0 | $647.5 | $128.5 | 10,889,089.0 | +9.91% |
| 2024-04 | $700.9 | $585.0 | $115.9 | 10,431,647.0 | -1.19% |
| 2024-03 | $778.1 | $640.6 | $137.5 | 11,303,722.0 | -5.92% |
| 2024-02 | $761.5 | $594.4 | $167.1 | 11,858,858.0 | +19.47% |
| 2024-01 | $648.0 | $561.1 | $86.92 | 9,862,160.0 | -4.45% |
2.47%
자본화:
|
볼륨(24시간):