Stockscreener 앱 받기
625.00
0.36%
-2.40
Monolithic Power System Inc 주식 (MPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $626.8 | $612.9 | $13.83 | 69,300.0 | -0.35% |
| 2025-05-05 | $642.6 | $626.0 | $16.60 | 628,887.0 | -1.49% |
| 2025-05-02 | $649.4 | $609.0 | $40.44 | 1,650,953.0 | +5.86% |
| 2025-05-01 | $614.0 | $594.8 | $19.16 | 985,170.0 | +1.44% |
| 2025-04-30 | $595.9 | $562.4 | $33.53 | 784,100.0 | +1.08% |
| 2025-04-29 | $593.8 | $574.9 | $18.89 | 783,436.0 | +0.26% |
| 2025-04-28 | $591.4 | $564.2 | $27.17 | 552,114.0 | +0.26% |
| 2025-04-25 | $588.2 | $569.0 | $19.29 | 508,571.0 | +0.51% |
| 2025-04-24 | $582.6 | $546.8 | $35.82 | 1,045,677.0 | +8.15% |
| 2025-04-23 | $554.0 | $532.7 | $21.27 | 827,827.0 | +4.91% |
| 2025-04-22 | $526.6 | $506.3 | $20.27 | 859,067.0 | +0.71% |
| 2025-04-21 | $514.8 | $496.4 | $18.43 | 798,475.0 | -2.94% |
| 2025-04-17 | $539.8 | $514.3 | $25.53 | 864,498.0 | -0.24% |
| 2025-04-16 | $531.1 | $499.7 | $31.39 | 1,274,612.0 | -3.56% |
| 2025-04-15 | $554.8 | $537.4 | $17.42 | 621,063.0 | +1.01% |
| 2025-04-14 | $560.8 | $532.1 | $28.63 | 1,291,123.0 | +1.06% |
| 2025-04-11 | $538.4 | $476.0 | $62.44 | 2,142,194.0 | +9.99% |
| 2025-04-10 | $530.6 | $470.2 | $60.42 | 2,088,641.0 | -13.73% |
| 2025-04-09 | $567.7 | $449.5 | $118.2 | 2,332,125.0 | +23.43% |
| 2025-04-08 | $514.8 | $438.9 | $75.91 | 1,435,001.0 | -6.84% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $649.4 | $594.8 | $54.56 | 3,334,310.0 | +5.41% |
| 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% |
Monolithic Power System Inc 주식 (MPWR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $647.1 | $542.7 | $104.4 | 8,866,387.0 | +14.95% |
| 2023-11 | $560.6 | $432.6 | $128.0 | 10,387,878.0 | +24.22% |
| 2023-10 | $513.1 | $392.1 | $121.0 | 13,050,919.0 | -4.39% |
| 2023-09 | $536.4 | $437.5 | $98.93 | 9,854,824.0 | -11.36% |
| 2023-08 | $555.2 | $474.5 | $80.70 | 12,675,135.0 | -6.84% |
| 2023-07 | $596.0 | $502.8 | $93.23 | 11,412,947.0 | +3.57% |
| 2023-06 | $548.6 | $477.4 | $71.23 | 11,317,146.0 | +10.27% |
| 2023-05 | $553.6 | $383.2 | $170.5 | 18,081,762.0 | +6.05% |
| 2023-04 | $500.8 | $433.4 | $67.38 | 6,891,024.0 | -7.71% |
| 2023-03 | $517.8 | $462.6 | $55.21 | 10,616,188.0 | +3.36% |
| 2023-02 | $530.6 | $426.4 | $104.2 | 12,045,340.0 | +13.53% |
| 2023-01 | $436.4 | $339.3 | $97.14 | 9,781,940.0 | +20.63% |
1.62%
자본화:
|
볼륨(24시간):