U.S. markets open in 8 hours 8 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
591.52-28.79 (-4.64%)
Al cierre: 04:00PM EDT
593.57 +2.05 (+0.35%)
Fuera de horario: 07:51PM EDT
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 2024619.16619.16587.53591.52591.52723,600
18 abr 2024632.09634.17617.84620.31620.31652,900
17 abr 2024655.92663.43633.60637.72637.72530,100
16 abr 2024645.00659.30644.01655.53655.53380,600
15 abr 2024671.26673.02640.44646.63646.63485,900
12 abr 2024665.88672.70658.19658.23658.23422,500
11 abr 2024671.89685.14665.62684.34684.34301,500
10 abr 2024662.90679.27657.33666.49666.49417,500
09 abr 2024691.22700.85672.50682.15682.15370,400
08 abr 2024668.76690.88668.76681.32681.32574,600
05 abr 2024643.66659.06643.66654.31654.31406,800
04 abr 2024659.98666.98640.41643.14643.14655,600
03 abr 2024643.90661.09643.75649.84649.84443,900
02 abr 2024658.12658.39644.74648.97648.97564,000
01 abr 2024677.42688.16664.97668.48668.48435,500
28 mar 2024674.97683.76671.73677.42677.42353,400
27 mar 2024670.21676.62657.41673.14673.14503,100
27 mar 20241.25 Dividendo
26 mar 2024677.50678.20665.60666.49665.24375,500
25 mar 2024662.95672.14659.21669.37668.11299,400
22 mar 2024667.97679.39663.06672.31671.05490,300
21 mar 2024683.50689.04669.14675.24673.97635,200
20 mar 2024653.92668.78646.48667.01665.76581,400
19 mar 2024663.00669.17640.61650.28649.06955,600
18 mar 2024699.99705.00671.86674.30673.04624,400
15 mar 2024686.07699.27682.05686.99685.70960,500
14 mar 2024708.50718.20685.90693.00691.70517,300
13 mar 2024723.43737.92705.58708.18706.85537,300
12 mar 2024727.18739.14716.16736.55735.17417,400
11 mar 2024720.91727.97712.00719.17717.82494,900
08 mar 2024770.42778.15731.67732.21730.84537,700
07 mar 2024743.28777.00743.28767.60766.16770,300
06 mar 2024723.82743.58723.82731.37730.00473,600
05 mar 2024722.36734.36707.17717.64716.29480,600
04 mar 2024743.75749.51726.09735.68734.30802,000
01 mar 2024726.95751.99716.59743.75742.36634,200
29 feb 2024706.34722.59696.14720.04718.69859,400
28 feb 2024702.00714.44700.19710.57709.24266,600
27 feb 2024725.56728.52707.16709.29707.96301,900
26 feb 2024729.45732.08723.62724.89723.53302,200
23 feb 2024736.56741.72712.97721.13719.78564,300
22 feb 2024746.23750.00737.82741.30739.91660,200
21 feb 2024696.60714.05695.77713.92712.58477,400
20 feb 2024720.00720.00698.45712.32710.98466,700
16 feb 2024735.66748.18720.87730.50729.13373,000
15 feb 2024748.61749.99724.00734.32732.94600,100
14 feb 2024724.20746.25718.63745.18743.78602,700
13 feb 2024703.00724.36690.10712.12710.78759,500
12 feb 2024752.39758.27728.04729.87728.50645,400
09 feb 2024747.00761.50737.22752.31750.90661,900
08 feb 2024680.00760.00679.47737.07735.691,658,500
07 feb 2024641.47655.88630.19645.41644.20860,500
06 feb 2024650.63650.63622.96632.98631.79556,200
05 feb 2024641.00652.86632.31646.21645.00516,900
02 feb 2024614.72637.60611.88635.86634.67481,100
01 feb 2024607.00617.17594.36614.13612.98429,200
31 ene 2024605.00617.67599.64602.72601.59439,200
30 ene 2024619.56625.93606.68613.42612.27307,200
29 ene 2024607.31619.97599.17619.78618.62462,500
26 ene 2024609.08610.00598.81601.14600.01376,000
25 ene 2024641.61642.91612.94615.68614.53519,900
24 ene 2024643.41648.00622.76632.00630.81538,500
23 ene 2024640.55643.82629.06642.00640.80277,700
22 ene 2024636.21647.62624.84637.76636.56390,700
19 ene 2024621.00632.91612.48631.33630.15674,100
18 ene 2024598.67612.54596.06610.90609.75696,700
17 ene 2024588.16591.89576.91584.35583.25399,500
16 ene 2024573.21596.93570.00596.41595.29577,300
12 ene 2024588.86589.99575.91578.76577.67280,700
11 ene 2024589.19595.36576.93588.43587.33366,400
10 ene 2024594.13598.00582.34589.19588.08401,700
09 ene 2024578.60601.69578.60593.75592.64261,400
08 ene 2024578.99593.46576.82590.71589.60456,500
05 ene 2024569.92581.42568.08573.99572.91419,500
04 ene 2024561.28575.29561.08571.06569.99858,400
03 ene 2024590.82594.98576.39578.30577.22613,600
02 ene 2024620.50620.50596.74604.00602.87611,500
29 dic 2023631.77635.62620.85630.78629.60276,900
28 dic 2023637.38637.70631.05632.22631.03251,800
28 dic 20231 Dividendo
27 dic 2023638.52642.26631.30636.56634.37522,100
26 dic 2023626.17641.79626.17637.04634.85462,900
22 dic 2023623.84625.37613.36617.64615.51484,500
21 dic 2023625.09626.95615.05621.73619.59799,500
20 dic 2023632.38635.48609.97611.03608.93584,600
19 dic 2023639.04643.77630.37635.26633.07293,200
18 dic 2023634.93638.64622.41634.33632.15320,600
15 dic 2023634.35647.12630.76633.31631.13857,100
14 dic 2023615.30639.78614.76637.39635.20920,400
13 dic 2023596.00617.11594.07608.72606.62463,100
12 dic 2023593.00598.99587.55595.82593.77339,800
11 dic 2023579.18593.59577.95592.40590.36427,100
08 dic 2023566.16580.70566.16575.73573.75297,800
07 dic 2023557.98571.14556.63568.50566.54303,300
06 dic 2023564.95571.91553.27554.24552.33265,700
05 dic 2023553.16560.05549.38553.39551.48259,500
04 dic 2023552.30560.54545.92559.54557.61399,700
01 dic 2023547.41560.34542.73559.61557.68359,500
30 nov 2023554.85554.85543.03548.72546.83489,100
29 nov 2023553.38560.64550.36552.46550.56392,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...