Stockscreener 앱 받기
866.32
1.84%
15.68
시간 외 거래:
866.32
Monolithic Power System Inc 주식 (MPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $870.0 | $843.5 | $26.47 | 326,293.0 | +1.84% |
| 2025-08-26 | $858.0 | $839.9 | $18.13 | 403,822.0 | +1.53% |
| 2025-08-25 | $850.4 | $832.2 | $18.24 | 345,771.0 | -0.73% |
| 2025-08-22 | $859.8 | $820.6 | $39.15 | 548,793.0 | +2.83% |
| 2025-08-21 | $831.3 | $812.0 | $19.31 | 409,886.0 | -0.67% |
| 2025-08-20 | $847.6 | $805.9 | $41.63 | 673,071.0 | -2.19% |
| 2025-08-19 | $868.0 | $840.0 | $28.04 | 527,629.0 | -0.65% |
| 2025-08-18 | $853.2 | $823.0 | $30.23 | 563,829.0 | +2.88% |
| 2025-08-15 | $851.9 | $823.9 | $28.07 | 575,615.0 | -2.63% |
| 2025-08-14 | $855.0 | $836.5 | $18.48 | 582,039.0 | -1.51% |
| 2025-08-13 | $865.1 | $840.0 | $25.13 | 543,808.0 | +2.53% |
| 2025-08-12 | $844.0 | $803.0 | $41.00 | 713,301.0 | +5.40% |
| 2025-08-11 | $815.4 | $795.8 | $19.58 | 540,381.0 | -0.84% |
| 2025-08-08 | $815.0 | $794.5 | $20.50 | 399,336.0 | +0.80% |
| 2025-08-07 | $819.5 | $785.0 | $34.50 | 640,168.0 | -0.98% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $870.0 | $711.5 | $158.5 | 12,407,693.0 | +21.80% |
| 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% |
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% |
2.05%
0.05%
자본화:
|
볼륨(24시간):