Stockscreener 앱 받기
661.90
2.76%
-18.82
시장 영업 전:
660.40
-1.50
-0.23%
Monolithic Power System Inc 주식 (MPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $680.0 | $643.4 | $36.61 | 950,132.0 | -2.76% |
| 2025-05-29 | $699.5 | $677.1 | $22.40 | 419,722.0 | +0.48% |
| 2025-05-28 | $689.4 | $675.5 | $13.93 | 519,228.0 | -1.17% |
| 2025-05-27 | $689.5 | $671.7 | $17.86 | 787,289.0 | +3.52% |
| 2025-05-23 | $668.1 | $648.7 | $19.43 | 508,466.0 | -1.49% |
| 2025-05-22 | $694.8 | $671.1 | $23.75 | 461,294.0 | -0.95% |
| 2025-05-21 | $704.0 | $674.5 | $29.50 | 486,254.0 | -3.08% |
| 2025-05-20 | $702.2 | $692.8 | $9.47 | 421,403.0 | -0.32% |
| 2025-05-19 | $706.7 | $688.1 | $18.60 | 512,026.0 | -1.82% |
| 2025-05-16 | $716.8 | $696.5 | $20.34 | 361,971.0 | +0.72% |
| 2025-05-15 | $730.4 | $703.3 | $27.01 | 981,272.0 | -3.26% |
| 2025-05-14 | $755.0 | $725.9 | $29.15 | 589,477.0 | -0.47% |
| 2025-05-13 | $742.2 | $705.8 | $36.45 | 858,391.0 | +4.02% |
| 2025-05-12 | $721.0 | $680.0 | $41.00 | 1,505,689.0 | +11.20% |
| 2025-05-09 | $656.0 | $630.6 | $25.38 | 639,150.0 | -0.34% |
| 2025-05-08 | $656.4 | $630.0 | $26.41 | 638,257.0 | +0.51% |
| 2025-05-07 | $640.5 | $613.0 | $27.52 | 569,430.0 | +2.20% |
| 2025-05-06 | $631.4 | $612.9 | $18.47 | 566,104.0 | -0.70% |
| 2025-05-05 | $642.6 | $626.0 | $16.60 | 628,887.0 | -1.49% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $755.0 | $594.8 | $160.2 | 15,990,697.0 | +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% |
1.17%
자본화:
|
볼륨(24시간):