Stockscreener 앱 받기
962.84
1.31%
12.46
시간 외 거래:
963.28
0.442
+0.05%
Monolithic Power System Inc 주식 (MPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $971.1 | $954.4 | $16.73 | 302,509.0 | +1.31% |
| 2025-12-04 | $959.4 | $932.0 | $27.40 | 300,570.0 | -0.80% |
| 2025-12-03 | $962.2 | $933.8 | $28.40 | 463,887.0 | +0.61% |
| 2025-12-02 | $963.9 | $931.6 | $32.31 | 602,841.0 | +2.57% |
| 2025-12-01 | $937.7 | $894.4 | $43.30 | 544,894.0 | +0.02% |
| 2025-11-28 | $930.4 | $910.0 | $20.37 | 357,463.0 | +0.35% |
| 2025-11-26 | $931.8 | $914.3 | $17.44 | 603,659.0 | +1.80% |
| 2025-11-25 | $913.3 | $864.5 | $48.80 | 558,693.0 | +1.75% |
| 2025-11-24 | $903.6 | $881.9 | $21.74 | 1,113,024.0 | +2.36% |
| 2025-11-21 | $883.8 | $833.2 | $50.60 | 762,359.0 | +1.77% |
| 2025-11-20 | $917.4 | $852.7 | $64.75 | 1,022,548.0 | -3.10% |
| 2025-11-19 | $890.8 | $860.0 | $30.87 | 818,913.0 | +3.23% |
| 2025-11-18 | $894.5 | $852.0 | $42.47 | 877,407.0 | -4.46% |
| 2025-11-17 | $924.0 | $879.4 | $44.58 | 483,667.0 | -2.52% |
| 2025-11-14 | $938.5 | $866.4 | $72.16 | 486,044.0 | -0.44% |
| 2025-11-13 | $959.2 | $913.0 | $46.22 | 675,349.0 | -3.55% |
| 2025-11-12 | $981.0 | $957.0 | $23.95 | 542,713.0 | +0.38% |
| 2025-11-11 | $978.8 | $951.1 | $27.64 | 580,409.0 | -2.21% |
| 2025-11-10 | $989.7 | $947.9 | $41.85 | 608,214.0 | +1.88% |
| 2025-11-07 | $959.0 | $904.1 | $54.95 | 739,341.0 | +0.02% |
| 2025-11-06 | $1,006.0 | $954.1 | $51.91 | 676,574.0 | -4.21% |
| 2025-11-05 | $1,015.0 | $956.7 | $58.31 | 696,944.0 | +4.41% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $971.1 | $894.4 | $76.73 | 2,517,210.0 | +3.74% |
| 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% |
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% |
1.69%
자본화:
|
볼륨(24시간):