601.47
price down icon6.62%   -42.63
after-market 시간 외 거래: 604.00 2.53 +0.42%
loading

Monolithic Power System Inc 주식 (MPWR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-13 $640.8 $599.0 $41.75 1,591,934.0 -6.62%
2024-11-12 $689.8 $631.5 $58.26 2,558,852.0 -0.50%
2024-11-11 $650.9 $572.0 $78.93 3,905,379.0 -14.97%
2024-11-08 $781.0 $749.8 $31.17 794,501.0 -1.79%
2024-11-07 $796.6 $762.7 $33.92 899,525.0 -1.28%
2024-11-06 $786.5 $762.8 $23.74 785,283.0 +2.93%
2024-11-05 $775.9 $751.0 $24.90 618,189.0 -0.47%
2024-11-04 $784.8 $746.6 $38.17 948,181.0 +0.95%
2024-11-01 $788.7 $755.7 $32.99 1,001,240.0 +0.01%
2024-10-31 $829.5 $733.9 $95.62 3,006,060.0 -17.45%
2024-10-30 $931.6 $909.6 $22.09 927,816.0 -1.44%
2024-10-29 $937.2 $891.2 $45.99 644,914.0 +4.80%
2024-10-28 $911.4 $885.9 $25.46 564,638.0 -1.20%
2024-10-25 $925.3 $901.2 $24.06 553,449.0 +0.14%
2024-10-24 $903.0 $890.5 $12.54 397,308.0 +1.85%
2024-10-23 $895.0 $866.7 $28.31 437,414.0 +0.78%
2024-10-22 $882.5 $870.0 $12.58 370,956.0 -0.73%
2024-10-21 $910.5 $859.0 $51.52 685,525.0 -3.60%
2024-10-18 $937.8 $910.2 $27.64 251,671.0 -0.20%
2024-10-17 $943.1 $917.2 $25.96 473,073.0 +1.46%
2024-10-16 $915.0 $893.0 $22.00 519,263.0 +1.15%
2024-10-15 $943.5 $888.3 $55.19 779,024.0 -5.14%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $796.6 $572.0 $224.6 14,695,018.0 -20.79%
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%

Monolithic Power System Inc 주식 (MPWR) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $416.1 $336.6 $79.51 12,697,206.0 -7.42%
2022-11 $409.7 $328.2 $81.53 13,485,120.0 +12.52%
2022-10 $410.8 $301.7 $109.1 20,070,635.0 -6.59%
2022-09 $454.3 $360.1 $94.19 14,728,918.0 -19.81%
2022-08 $541.4 $446.8 $94.59 12,262,952.0 -2.48%
2022-07 $469.7 $348.0 $121.6 8,019,591.0 +21.01%
2022-06 $476.2 $376.0 $100.2 9,115,863.0 -14.73%
2022-05 $482.3 $376.1 $106.2 11,766,728.0 +14.83%
2022-04 $489.9 $389.6 $100.3 9,276,496.0 -19.24%
2022-03 $514.7 $373.6 $141.1 11,466,280.0 +5.88%
2022-02 $490.8 $386.9 $103.9 10,089,488.0 +13.84%
2022-01 $504.2 $351.2 $153.0 9,486,888.0 -18.32%
$24.92
price up icon 3.15%
semiconductors ADI
$212.84
price down icon 3.06%
semiconductors MU
$99.92
price down icon 4.02%
semiconductors ARM
$135.09
price down icon 3.45%
$160.42
price down icon 1.83%
semiconductors TXN
$205.72
price down icon 3.32%
자본화:     |  볼륨(24시간):