Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 812.20 | 832.15 | 804.48 | 821.78 | 821.78 | 627,400 |
| 25 jul 2024 | 787.89 | 825.43 | 761.35 | 789.90 | 789.90 | 876,400 |
| 24 jul 2024 | 832.83 | 839.23 | 786.09 | 787.88 | 787.88 | 787,900 |
| 23 jul 2024 | 839.93 | 855.00 | 839.93 | 846.41 | 846.41 | 310,800 |
| 22 jul 2024 | 829.95 | 859.95 | 815.92 | 857.40 | 857.40 | 625,700 |
| 19 jul 2024 | 852.47 | 852.47 | 805.14 | 808.83 | 808.83 | 624,400 |
| 18 jul 2024 | 839.15 | 849.64 | 812.50 | 843.47 | 843.47 | 704,100 |
| 17 jul 2024 | 861.38 | 861.38 | 815.36 | 817.38 | 817.38 | 1,156,200 |
| 16 jul 2024 | 879.72 | 891.67 | 864.67 | 889.48 | 889.48 | 314,400 |
| 15 jul 2024 | 861.44 | 883.55 | 856.37 | 870.91 | 870.91 | 335,900 |
| 12 jul 2024 | 833.08 | 875.83 | 816.06 | 855.67 | 855.67 | 513,200 |
| 11 jul 2024 | 876.65 | 876.65 | 830.03 | 830.95 | 830.95 | 629,300 |
| 10 jul 2024 | 852.22 | 862.84 | 844.25 | 860.81 | 860.81 | 439,100 |
| 09 jul 2024 | 864.59 | 868.97 | 837.96 | 846.20 | 846.20 | 259,800 |
| 08 jul 2024 | 843.91 | 853.27 | 839.39 | 851.82 | 851.82 | 313,600 |
| 05 jul 2024 | 847.36 | 847.36 | 829.43 | 841.65 | 841.65 | 181,700 |
| 03 jul 2024 | 833.64 | 848.24 | 827.92 | 839.22 | 839.22 | 312,500 |
| 02 jul 2024 | 818.98 | 835.00 | 815.72 | 828.75 | 828.75 | 257,100 |
| 01 jul 2024 | 807.88 | 822.33 | 794.11 | 819.40 | 819.40 | 548,900 |
| 28 jun 2024 | 820.46 | 837.34 | 813.64 | 821.68 | 821.68 | 721,800 |
| 28 jun 2024 | 1.25 Dividendo | |||||
| 27 jun 2024 | 810.61 | 820.96 | 807.50 | 810.70 | 809.45 | 361,100 |
| 26 jun 2024 | 816.55 | 825.84 | 803.90 | 816.45 | 815.19 | 295,600 |
| 25 jun 2024 | 810.45 | 823.75 | 799.64 | 819.87 | 818.61 | 483,700 |
| 24 jun 2024 | 819.84 | 834.62 | 795.03 | 798.14 | 796.91 | 752,000 |
| 21 jun 2024 | 823.40 | 828.69 | 806.87 | 826.17 | 824.90 | 994,600 |
| 20 jun 2024 | 846.00 | 848.45 | 819.63 | 825.33 | 824.06 | 673,000 |
| 18 jun 2024 | 824.57 | 856.30 | 821.04 | 852.56 | 851.25 | 531,200 |
| 17 jun 2024 | 810.48 | 830.31 | 798.31 | 827.39 | 826.11 | 445,200 |
| 14 jun 2024 | 806.66 | 813.29 | 796.67 | 806.57 | 805.33 | 299,800 |
| 13 jun 2024 | 808.32 | 822.00 | 796.30 | 817.00 | 815.74 | 529,000 |
| 12 jun 2024 | 796.40 | 822.48 | 789.88 | 815.63 | 814.37 | 630,100 |
| 11 jun 2024 | 778.40 | 787.53 | 770.17 | 783.98 | 782.77 | 299,000 |
| 10 jun 2024 | 745.03 | 783.65 | 745.03 | 779.58 | 778.38 | 466,300 |
| 07 jun 2024 | 748.61 | 760.24 | 743.56 | 751.64 | 750.48 | 324,700 |
| 06 jun 2024 | 757.17 | 762.75 | 745.31 | 758.61 | 757.44 | 463,600 |
| 05 jun 2024 | 741.27 | 758.47 | 732.98 | 757.61 | 756.44 | 498,100 |
| 04 jun 2024 | 732.61 | 735.20 | 719.99 | 726.56 | 725.44 | 256,000 |
| 03 jun 2024 | 746.35 | 746.52 | 709.02 | 731.79 | 730.66 | 345,000 |
| 31 may 2024 | 743.53 | 754.62 | 706.94 | 735.63 | 734.50 | 762,300 |
| 30 may 2024 | 750.10 | 753.83 | 740.43 | 743.90 | 742.75 | 441,600 |
| 29 may 2024 | 744.95 | 757.13 | 744.93 | 746.40 | 745.25 | 478,600 |
| 28 may 2024 | 761.02 | 765.78 | 749.41 | 759.58 | 758.41 | 465,400 |
| 24 may 2024 | 755.00 | 758.86 | 746.95 | 753.38 | 752.22 | 287,900 |
| 23 may 2024 | 776.01 | 776.01 | 736.39 | 746.39 | 745.24 | 767,200 |
| 22 may 2024 | 765.00 | 773.88 | 751.59 | 760.62 | 759.45 | 432,800 |
| 21 may 2024 | 740.29 | 759.99 | 740.04 | 756.74 | 755.57 | 322,300 |
| 20 may 2024 | 725.46 | 761.87 | 725.46 | 755.88 | 754.71 | 419,400 |
| 17 may 2024 | 735.08 | 738.81 | 721.83 | 730.05 | 728.92 | 258,900 |
| 16 may 2024 | 738.34 | 740.94 | 727.90 | 728.10 | 726.98 | 398,500 |
| 15 may 2024 | 725.28 | 742.49 | 717.30 | 741.34 | 740.20 | 589,800 |
| 14 may 2024 | 702.74 | 716.70 | 702.74 | 713.71 | 712.61 | 320,700 |
| 13 may 2024 | 710.04 | 710.05 | 697.58 | 703.05 | 701.97 | 346,500 |
| 10 may 2024 | 719.32 | 719.32 | 697.86 | 702.54 | 701.46 | 432,000 |
| 09 may 2024 | 713.43 | 714.50 | 706.64 | 708.02 | 706.93 | 352,500 |
| 08 may 2024 | 690.00 | 715.13 | 687.56 | 713.37 | 712.27 | 337,000 |
| 07 may 2024 | 725.00 | 725.00 | 702.00 | 702.22 | 701.14 | 625,700 |
| 06 may 2024 | 719.12 | 733.31 | 714.00 | 733.05 | 731.92 | 399,900 |
| 03 may 2024 | 726.99 | 727.95 | 701.21 | 707.22 | 706.13 | 585,700 |
| 02 may 2024 | 681.10 | 721.20 | 671.35 | 712.89 | 711.79 | 1,200,600 |
| 01 may 2024 | 658.90 | 686.76 | 647.50 | 652.59 | 651.58 | 906,900 |
| 30 abr 2024 | 680.33 | 690.05 | 669.08 | 669.33 | 668.30 | 502,800 |
| 29 abr 2024 | 675.00 | 689.09 | 672.47 | 679.70 | 678.65 | 428,300 |
| 26 abr 2024 | 662.40 | 680.95 | 661.32 | 677.23 | 676.19 | 402,800 |
| 25 abr 2024 | 638.33 | 667.06 | 636.40 | 660.34 | 659.32 | 435,500 |
| 24 abr 2024 | 636.51 | 655.23 | 628.26 | 642.21 | 641.22 | 768,900 |
| 23 abr 2024 | 603.64 | 617.81 | 601.34 | 611.37 | 610.43 | 508,600 |
| 22 abr 2024 | 596.77 | 603.27 | 584.95 | 600.63 | 599.70 | 467,800 |
| 19 abr 2024 | 619.16 | 619.16 | 587.53 | 591.52 | 590.61 | 723,600 |
| 18 abr 2024 | 632.09 | 634.17 | 617.84 | 620.31 | 619.35 | 652,900 |
| 17 abr 2024 | 655.92 | 663.43 | 633.60 | 637.72 | 636.74 | 530,100 |
| 16 abr 2024 | 645.00 | 659.30 | 644.01 | 655.53 | 654.52 | 380,600 |
| 15 abr 2024 | 671.26 | 673.02 | 640.44 | 646.63 | 645.63 | 485,900 |
| 12 abr 2024 | 665.88 | 672.70 | 658.19 | 658.23 | 657.22 | 422,500 |
| 11 abr 2024 | 671.89 | 685.14 | 665.62 | 684.34 | 683.28 | 301,500 |
| 10 abr 2024 | 662.90 | 679.27 | 657.33 | 666.49 | 665.46 | 417,500 |
| 09 abr 2024 | 691.22 | 700.85 | 672.50 | 682.15 | 681.10 | 370,400 |
| 08 abr 2024 | 668.76 | 690.88 | 668.76 | 681.32 | 680.27 | 574,600 |
| 05 abr 2024 | 643.66 | 659.06 | 643.66 | 654.31 | 653.30 | 406,800 |
| 04 abr 2024 | 659.98 | 666.98 | 640.41 | 643.14 | 642.15 | 655,600 |
| 03 abr 2024 | 643.90 | 661.09 | 643.75 | 649.84 | 648.84 | 443,900 |
| 02 abr 2024 | 658.12 | 658.39 | 644.74 | 648.97 | 647.97 | 564,000 |
| 01 abr 2024 | 677.42 | 688.16 | 664.97 | 668.48 | 667.45 | 435,500 |
| 28 mar 2024 | 674.97 | 683.76 | 671.73 | 677.42 | 676.38 | 353,400 |
| 27 mar 2024 | 670.21 | 676.62 | 657.41 | 673.14 | 672.10 | 503,100 |
| 27 mar 2024 | 1.25 Dividendo | |||||
| 26 mar 2024 | 677.50 | 678.20 | 665.60 | 666.49 | 664.21 | 375,500 |
| 25 mar 2024 | 662.95 | 672.14 | 659.21 | 669.37 | 667.08 | 299,400 |
| 22 mar 2024 | 667.97 | 679.39 | 663.06 | 672.31 | 670.01 | 490,300 |
| 21 mar 2024 | 683.50 | 689.04 | 669.14 | 675.24 | 672.93 | 635,200 |
| 20 mar 2024 | 653.92 | 668.78 | 646.48 | 667.01 | 664.73 | 581,400 |
| 19 mar 2024 | 663.00 | 669.17 | 640.61 | 650.28 | 648.06 | 955,600 |
| 18 mar 2024 | 699.99 | 705.00 | 671.86 | 674.30 | 672.00 | 624,400 |
| 15 mar 2024 | 686.07 | 699.27 | 682.05 | 686.99 | 684.64 | 960,500 |
| 14 mar 2024 | 708.50 | 718.20 | 685.90 | 693.00 | 690.63 | 517,300 |
| 13 mar 2024 | 723.43 | 737.92 | 705.58 | 708.18 | 705.76 | 537,300 |
| 12 mar 2024 | 727.18 | 739.14 | 716.16 | 736.55 | 734.04 | 417,400 |
| 11 mar 2024 | 720.91 | 727.97 | 712.00 | 719.17 | 716.71 | 494,900 |
| 08 mar 2024 | 770.42 | 778.15 | 731.67 | 732.21 | 729.71 | 537,700 |
| 07 mar 2024 | 743.28 | 777.00 | 743.28 | 767.60 | 764.98 | 770,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.