Stockscreener 앱 받기
1,234.46
4.08%
48.38
시간 외 거래:
1233.53
-0.93
-0.08%
Monolithic Power System Inc 주식 (MPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-11 | $1,241.0 | $1,194.5 | $46.56 | 554,993.0 | +4.08% |
| 2026-09-10 | $1,205.2 | $1,176.0 | $29.24 | 625,202.0 | -1.47% |
| 2026-09-09 | $1,228.8 | $1,198.2 | $30.65 | 493,113.0 | -1.21% |
| 2026-09-08 | $1,243.1 | $1,211.2 | $31.87 | 763,280.0 | -0.44% |
| 2026-09-04 | $1,239.1 | $1,206.6 | $32.58 | 625,830.0 | +0.84% |
| 2026-09-03 | $1,225.0 | $1,189.5 | $35.51 | 413,532.0 | -0.47% |
| 2026-09-02 | $1,245.2 | $1,211.7 | $33.50 | 404,838.0 | -0.54% |
| 2026-09-01 | $1,250.0 | $1,211.9 | $38.14 | 757,742.0 | -3.30% |
| 2026-08-31 | $1,279.0 | $1,253.0 | $26.00 | 618,017.0 | +0.92% |
| 2026-08-28 | $1,306.0 | $1,254.0 | $52.02 | 703,216.0 | -4.18% |
| 2026-08-27 | $1,332.0 | $1,290.9 | $41.14 | 458,877.0 | +0.55% |
| 2026-08-26 | $1,311.0 | $1,284.6 | $26.46 | 252,610.0 | -0.02% |
| 2026-08-25 | $1,323.0 | $1,291.5 | $31.45 | 359,513.0 | +1.49% |
| 2026-08-24 | $1,305.6 | $1,255.6 | $50.08 | 897,491.0 | -2.37% |
| 2026-08-21 | $1,337.7 | $1,297.3 | $40.40 | 529,551.0 | +0.43% |
| 2026-08-20 | $1,327.0 | $1,295.0 | $31.98 | 434,954.0 | +0.80% |
| 2026-08-19 | $1,335.2 | $1,267.8 | $67.42 | 710,608.0 | -2.48% |
| 2026-08-18 | $1,376.5 | $1,303.2 | $73.31 | 1,143,360.0 | -5.85% |
| 2026-08-17 | $1,448.8 | $1,411.6 | $37.16 | 542,781.0 | +1.00% |
| 2026-08-14 | $1,404.1 | $1,355.1 | $49.03 | 440,321.0 | +2.90% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $1,250.0 | $1,176.0 | $74.05 | 5,193,523.0 | -2.63% |
| 2026-08 | $1,465.0 | $1,253.0 | $212.0 | 13,493,632.0 | -11.10% |
| 2026-07 | $1,568.2 | $1,231.0 | $337.2 | 20,911,950.0 | +3.16% |
| 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% |
4.03%
0.22%
자본화:
|
볼륨(24시간):