Stockscreener 앱 받기
1,089.20
0.89%
-9.82
Monolithic Power System Inc 주식 (MPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $1,093.1 | $1,068.7 | $24.37 | 110,508.0 | -0.86% |
| 2026-03-04 | $1,102.2 | $1,080.0 | $22.20 | 433,478.0 | +2.29% |
| 2026-03-03 | $1,130.2 | $1,068.8 | $61.37 | 820,323.0 | -5.97% |
| 2026-03-02 | $1,144.6 | $1,102.5 | $42.15 | 539,758.0 | -0.01% |
| 2026-02-27 | $1,163.4 | $1,128.6 | $34.78 | 805,104.0 | -3.17% |
| 2026-02-26 | $1,239.7 | $1,152.8 | $86.92 | 644,363.0 | -4.21% |
| 2026-02-25 | $1,256.2 | $1,220.2 | $35.98 | 434,649.0 | +1.51% |
| 2026-02-24 | $1,240.3 | $1,161.8 | $78.44 | 590,762.0 | +1.98% |
| 2026-02-23 | $1,220.0 | $1,171.4 | $48.58 | 463,150.0 | -1.17% |
| 2026-02-20 | $1,205.8 | $1,160.3 | $45.44 | 375,804.0 | +2.46% |
| 2026-02-19 | $1,175.6 | $1,152.9 | $22.77 | 301,929.0 | -1.10% |
| 2026-02-18 | $1,202.9 | $1,172.4 | $30.57 | 357,011.0 | +1.29% |
| 2026-02-17 | $1,191.4 | $1,139.6 | $51.72 | 446,544.0 | +0.15% |
| 2026-02-13 | $1,173.4 | $1,136.1 | $37.29 | 434,018.0 | +1.34% |
| 2026-02-12 | $1,225.2 | $1,151.2 | $73.94 | 704,051.0 | -3.41% |
| 2026-02-11 | $1,204.0 | $1,154.4 | $49.60 | 768,572.0 | +4.79% |
| 2026-02-10 | $1,197.3 | $1,127.3 | $69.92 | 779,083.0 | -5.32% |
| 2026-02-09 | $1,240.9 | $1,180.2 | $60.68 | 659,239.0 | -1.92% |
| 2026-02-06 | $1,250.0 | $1,169.6 | $80.38 | 1,555,855.0 | +6.39% |
| 2026-02-05 | $1,179.0 | $1,100.0 | $79.00 | 812,974.0 | +1.69% |
| 2026-02-04 | $1,226.3 | $1,109.0 | $117.3 | 1,262,488.0 | -2.40% |
| 2026-02-03 | $1,199.8 | $1,142.7 | $57.05 | 839,409.0 | -0.72% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $1,144.6 | $1,068.7 | $75.91 | 1,904,067.0 | -4.66% |
| 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% |
1.72%
자본화:
|
볼륨(24시간):