792.49
price down icon1.82%   -13.36
 
loading

Monolithic Power System Inc 주식 (MPWR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-07 $819.5 $785.0 $34.50 288,538.0 -1.87%
2025-08-06 $807.4 $790.1 $17.33 415,204.0 +0.38%
2025-08-05 $834.4 $774.1 $60.30 988,607.0 -3.35%
2025-08-04 $832.0 $778.9 $53.07 1,360,219.0 +5.73%
2025-08-01 $803.0 $711.5 $91.54 1,523,628.0 +10.46%
2025-07-31 $740.0 $706.0 $34.00 1,323,200.0 -2.64%
2025-07-30 $747.5 $726.0 $21.45 629,155.0 +0.85%
2025-07-29 $751.5 $715.0 $36.49 488,368.0 -1.92%
2025-07-28 $741.1 $721.7 $19.35 545,285.0 +3.34%
2025-07-25 $718.2 $704.0 $14.23 275,846.0 +0.24%
2025-07-24 $720.8 $702.6 $18.26 343,469.0 -0.97%
2025-07-23 $721.0 $710.1 $10.87 277,506.0 +0.00%
2025-07-22 $730.0 $702.3 $27.63 549,438.0 -0.66%
2025-07-21 $737.8 $723.9 $13.85 408,210.0 -0.06%
2025-07-18 $725.8 $705.8 $19.99 432,594.0 +1.64%
2025-07-17 $717.7 $703.4 $14.29 431,593.0 -0.06%
2025-07-16 $722.2 $686.9 $35.36 779,473.0 -0.50%
2025-07-15 $755.0 $717.0 $38.04 585,405.0 -0.49%
2025-07-14 $729.6 $703.1 $26.52 561,031.0 -2.03%
2025-07-11 $747.6 $725.0 $22.60 383,126.0 -0.59%
2025-07-10 $756.4 $735.4 $21.01 386,903.0 -1.42%
2025-07-09 $778.9 $730.0 $48.86 584,737.0 -1.34%
2025-07-08 $770.1 $750.2 $19.99 504,058.0 +2.72%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $834.4 $711.5 $123.0 4,576,196.0 +11.19%
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

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

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%
$19.79
price down icon 3.06%
semiconductors ADI
$223.61
price up icon 1.20%
semiconductors MU
$111.41
price up icon 2.39%
semiconductors ARM
$135.42
price down icon 0.50%
$145.97
price down icon 0.00%
semiconductors TXN
$186.28
price up icon 0.34%
자본화:     |  볼륨(24시간):