Stockscreener 앱 받기
1,588.12
0.94%
14.82
시장 영업 전:
1576.69
-11.43
-0.72%
Monolithic Power System Inc 주식 (MPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1,607.9 | $1,557.1 | $50.82 | 680,101.0 | +0.94% |
| 2026-05-04 | $1,603.7 | $1,552.8 | $50.86 | 515,404.0 | -0.64% |
| 2026-05-01 | $1,589.7 | $1,521.0 | $68.71 | 898,461.0 | -1.92% |
| 2026-04-30 | $1,621.9 | $1,541.6 | $80.30 | 1,068,496.0 | +5.74% |
| 2026-04-29 | $1,554.4 | $1,507.3 | $47.07 | 688,802.0 | +1.51% |
| 2026-04-28 | $1,537.7 | $1,488.0 | $49.71 | 637,028.0 | -5.26% |
| 2026-04-27 | $1,621.0 | $1,550.9 | $70.11 | 607,792.0 | -2.73% |
| 2026-04-24 | $1,661.8 | $1,595.9 | $65.89 | 691,458.0 | +2.51% |
| 2026-04-23 | $1,597.8 | $1,533.0 | $64.76 | 636,047.0 | +4.61% |
| 2026-04-22 | $1,560.1 | $1,519.2 | $40.88 | 538,322.0 | -0.39% |
| 2026-04-21 | $1,548.2 | $1,499.6 | $48.57 | 551,481.0 | +2.49% |
| 2026-04-20 | $1,492.8 | $1,453.7 | $39.08 | 369,158.0 | +1.53% |
| 2026-04-17 | $1,479.2 | $1,420.3 | $58.89 | 633,245.0 | +4.67% |
| 2026-04-16 | $1,405.1 | $1,353.6 | $51.59 | 467,820.0 | +3.68% |
| 2026-04-15 | $1,362.3 | $1,329.5 | $32.80 | 466,100.0 | -0.76% |
| 2026-04-14 | $1,378.6 | $1,349.0 | $29.54 | 552,803.0 | -0.64% |
| 2026-04-13 | $1,377.3 | $1,332.0 | $45.21 | 393,342.0 | +1.36% |
| 2026-04-10 | $1,370.0 | $1,339.0 | $30.99 | 522,045.0 | +1.47% |
| 2026-04-09 | $1,340.1 | $1,303.9 | $36.17 | 554,625.0 | +1.62% |
| 2026-04-08 | $1,322.6 | $1,252.0 | $70.64 | 1,010,942.0 | +10.22% |
| 2026-04-07 | $1,194.7 | $1,153.2 | $41.56 | 437,183.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1,607.9 | $1,521.0 | $86.87 | 2,774,067.0 | -1.63% |
| 2026-04 | $1,661.8 | $1,071.9 | $589.9 | 12,337,303.0 | +47.66% |
| 2026-03 | $1,144.6 | $988.0 | $156.6 | 12,195,251.0 | -4.32% |
| 2026-02 | $1,256.2 | $1,100.0 | $156.2 | 12,961,959.0 | +1.65% |
| 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% |
10.79%
자본화:
|
볼륨(24시간):