Stockscreener 앱 받기
1,003.93
0.11%
-1.07
시장 영업 전:
976.00
-27.93
-2.78%
Monolithic Power System Inc 주식 (MPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $1,040.4 | $984.8 | $55.64 | 827,917.0 | -0.11% |
| 2025-10-31 | $1,038.3 | $935.9 | $102.4 | 1,645,749.0 | -7.59% |
| 2025-10-30 | $1,100.5 | $1,070.8 | $29.75 | 1,317,936.0 | -0.60% |
| 2025-10-29 | $1,123.4 | $1,090.5 | $32.88 | 813,169.0 | +0.71% |
| 2025-10-28 | $1,111.0 | $1,086.0 | $25.04 | 474,915.0 | -1.69% |
| 2025-10-27 | $1,112.1 | $1,093.7 | $18.36 | 554,944.0 | +2.80% |
| 2025-10-24 | $1,091.9 | $1,073.5 | $18.38 | 378,427.0 | +0.38% |
| 2025-10-23 | $1,076.0 | $1,038.6 | $37.40 | 727,232.0 | +6.93% |
| 2025-10-22 | $1,022.8 | $980.8 | $41.99 | 712,650.0 | -2.65% |
| 2025-10-21 | $1,035.7 | $1,012.4 | $23.35 | 254,178.0 | -0.28% |
| 2025-10-20 | $1,037.9 | $1,018.6 | $19.31 | 438,594.0 | +2.68% |
| 2025-10-17 | $1,024.3 | $994.9 | $29.48 | 502,783.0 | -2.16% |
| 2025-10-16 | $1,041.5 | $1,007.9 | $33.57 | 517,083.0 | +1.88% |
| 2025-10-15 | $1,017.0 | $987.3 | $29.66 | 630,187.0 | +4.10% |
| 2025-10-14 | $994.8 | $960.0 | $34.83 | 752,914.0 | -1.37% |
| 2025-10-13 | $990.7 | $953.7 | $37.01 | 765,987.0 | +8.54% |
| 2025-10-10 | $990.2 | $901.4 | $88.86 | 869,846.0 | -7.64% |
| 2025-10-09 | $980.1 | $961.9 | $18.16 | 361,257.0 | -0.17% |
| 2025-10-08 | $983.5 | $946.0 | $37.49 | 551,491.0 | +3.75% |
| 2025-10-07 | $972.7 | $940.9 | $31.86 | 422,967.0 | -2.34% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1,040.4 | $984.8 | $55.64 | 1,655,834.0 | -0.11% |
| 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% |
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% |
0.22%
0.00%
자본화:
|
볼륨(24시간):