Stockscreener 앱 받기
1,352.74
1.56%
-21.39
Monolithic Power System Inc 주식 (MPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $1,364.0 | $1,316.2 | $47.82 | 554,953.0 | -1.56% |
| 2026-07-09 | $1,407.1 | $1,360.3 | $46.76 | 880,474.0 | +4.46% |
| 2026-07-08 | $1,329.2 | $1,260.6 | $68.59 | 690,160.0 | +3.35% |
| 2026-07-07 | $1,299.3 | $1,232.0 | $67.26 | 1,209,330.0 | -5.45% |
| 2026-07-06 | $1,371.4 | $1,305.0 | $66.36 | 857,253.0 | +4.50% |
| 2026-07-02 | $1,382.9 | $1,258.7 | $124.3 | 1,176,562.0 | -3.27% |
| 2026-07-01 | $1,386.6 | $1,328.7 | $57.93 | 1,296,539.0 | -3.66% |
| 2026-06-30 | $1,388.5 | $1,322.4 | $66.13 | 1,492,101.0 | +5.30% |
| 2026-06-29 | $1,342.1 | $1,276.2 | $65.91 | 1,049,806.0 | -0.04% |
| 2026-06-26 | $1,373.9 | $1,301.4 | $72.47 | 3,434,774.0 | -8.69% |
| 2026-06-25 | $1,510.8 | $1,373.8 | $136.9 | 996,591.0 | +0.23% |
| 2026-06-24 | $1,447.0 | $1,392.5 | $54.46 | 856,777.0 | +0.79% |
| 2026-06-23 | $1,486.9 | $1,403.4 | $83.56 | 1,622,755.0 | -7.42% |
| 2026-06-22 | $1,594.8 | $1,506.4 | $88.44 | 1,078,038.0 | -1.65% |
| 2026-06-18 | $1,581.0 | $1,515.6 | $65.42 | 1,934,608.0 | +7.97% |
| 2026-06-17 | $1,548.0 | $1,435.8 | $112.2 | 1,110,329.0 | -3.37% |
| 2026-06-16 | $1,656.2 | $1,496.5 | $159.7 | 1,038,718.0 | -9.29% |
| 2026-06-15 | $1,666.6 | $1,605.0 | $61.63 | 761,166.0 | +4.75% |
| 2026-06-12 | $1,598.4 | $1,558.2 | $40.23 | 567,522.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $1,407.1 | $1,232.0 | $175.1 | 7,220,224.0 | -2.14% |
| 2026-06 | $1,697.4 | $1,276.2 | $421.1 | 23,266,815.0 | -11.74% |
| 2026-05 | $1,714.1 | $1,412.9 | $301.2 | 13,642,286.0 | -2.99% |
| 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% |
1.02%
0.95%
자본화:
|
볼륨(24시간):