Stockscreener 앱 받기
514.85
13.04%
-75.80
Monolithic Power System Inc 주식 (MPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $561.8 | $509.1 | $52.68 | 632,430.0 | -13.26% |
| 2025-04-02 | $597.4 | $564.2 | $33.17 | 499,904.0 | +1.58% |
| 2025-04-01 | $588.2 | $566.5 | $21.65 | 676,445.0 | +0.26% |
| 2025-03-31 | $581.5 | $554.0 | $27.48 | 1,141,315.0 | +0.02% |
| 2025-03-28 | $612.9 | $573.0 | $39.85 | 810,748.0 | -3.58% |
| 2025-03-27 | $611.1 | $583.1 | $27.97 | 693,923.0 | +0.16% |
| 2025-03-26 | $630.0 | $593.3 | $36.67 | 799,913.0 | -5.13% |
| 2025-03-25 | $638.7 | $623.9 | $14.79 | 621,255.0 | +0.80% |
| 2025-03-24 | $636.4 | $600.9 | $35.50 | 883,951.0 | +6.25% |
| 2025-03-21 | $598.0 | $575.0 | $23.01 | 1,638,944.0 | -2.96% |
| 2025-03-20 | $652.9 | $603.8 | $49.14 | 992,100.0 | -3.31% |
| 2025-03-19 | $644.2 | $616.9 | $27.37 | 655,325.0 | +1.21% |
| 2025-03-18 | $638.0 | $614.7 | $23.36 | 647,352.0 | -2.86% |
| 2025-03-17 | $644.8 | $609.7 | $35.11 | 1,075,783.0 | +5.71% |
| 2025-03-14 | $607.4 | $582.6 | $24.72 | 906,529.0 | +6.10% |
| 2025-03-13 | $586.7 | $562.7 | $24.02 | 467,536.0 | -2.02% |
| 2025-03-12 | $593.1 | $575.2 | $17.83 | 687,679.0 | +2.22% |
| 2025-03-11 | $586.8 | $558.6 | $28.19 | 611,980.0 | -1.93% |
| 2025-03-10 | $597.4 | $571.9 | $25.44 | 1,133,598.0 | -2.55% |
| 2025-03-07 | $600.3 | $564.8 | $35.48 | 765,824.0 | +5.50% |
| 2025-03-06 | $608.8 | $559.5 | $49.32 | 1,240,634.0 | -7.59% |
| 2025-03-05 | $613.1 | $583.4 | $29.71 | 618,493.0 | +4.09% |
| 2025-03-04 | $599.1 | $584.2 | $14.91 | 400,158.0 | +1.59% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $597.4 | $509.1 | $88.30 | 1,808,779.0 | -11.67% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):