Stockscreener 앱 받기
587.84
2.52%
14.46
시간 외 거래:
587.84
Monolithic Power System Inc 주식 (MPWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $588.9 | $561.6 | $27.33 | 1,196,704.0 | +2.52% |
| 2024-11-15 | $590.5 | $561.8 | $28.70 | 1,549,808.0 | -0.59% |
| 2024-11-14 | $604.7 | $572.0 | $32.62 | 2,024,320.0 | -4.10% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $796.6 | $561.6 | $235.0 | 19,070,620.0 | -22.58% |
| 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% |
Monolithic Power System Inc 주식 (MPWR) 가격 이력 2022
| 월 | 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% |
1.60%
0.05%
자본화:
|
볼륨(24시간):