Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:43AM EDT. Mercado abierto.
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 833.70 | 837.63 | 824.68 | 824.68 | 824.68 | 58,238 |
| 09 sept 2024 | 819.68 | 838.39 | 818.87 | 836.01 | 836.01 | 630,000 |
| 06 sept 2024 | 841.49 | 843.29 | 795.95 | 806.31 | 806.31 | 804,000 |
| 05 sept 2024 | 835.70 | 858.38 | 827.53 | 841.49 | 841.49 | 493,600 |
| 04 sept 2024 | 830.49 | 867.40 | 826.44 | 850.51 | 850.51 | 446,400 |
| 03 sept 2024 | 919.73 | 923.15 | 833.26 | 838.63 | 838.63 | 960,900 |
| 30 ago 2024 | 948.15 | 952.17 | 913.16 | 934.68 | 934.68 | 520,100 |
| 29 ago 2024 | 936.82 | 959.64 | 920.90 | 930.61 | 930.61 | 449,300 |
| 28 ago 2024 | 943.51 | 955.15 | 914.58 | 929.30 | 929.30 | 462,200 |
| 27 ago 2024 | 903.64 | 951.51 | 895.00 | 945.46 | 945.46 | 482,800 |
| 26 ago 2024 | 925.52 | 929.21 | 910.21 | 912.25 | 912.25 | 499,000 |
| 23 ago 2024 | 926.39 | 941.80 | 914.49 | 936.29 | 936.29 | 413,300 |
| 22 ago 2024 | 948.63 | 956.63 | 902.26 | 908.53 | 908.53 | 565,700 |
| 21 ago 2024 | 924.75 | 952.01 | 915.55 | 947.16 | 947.16 | 506,000 |
| 20 ago 2024 | 913.06 | 928.37 | 902.21 | 904.69 | 904.69 | 398,200 |
| 19 ago 2024 | 908.84 | 919.20 | 895.40 | 917.21 | 917.21 | 359,200 |
| 16 ago 2024 | 902.37 | 924.14 | 900.16 | 914.66 | 914.66 | 448,600 |
| 15 ago 2024 | 888.88 | 925.90 | 877.28 | 920.69 | 920.69 | 816,300 |
| 14 ago 2024 | 865.30 | 877.60 | 843.54 | 862.62 | 862.62 | 416,100 |
| 13 ago 2024 | 840.11 | 871.01 | 840.11 | 867.81 | 867.81 | 525,400 |
| 12 ago 2024 | 823.77 | 839.84 | 816.86 | 823.95 | 823.95 | 318,700 |
| 09 ago 2024 | 838.23 | 842.63 | 809.54 | 823.00 | 823.00 | 441,700 |
| 08 ago 2024 | 778.39 | 846.31 | 765.13 | 843.52 | 843.52 | 860,900 |
| 07 ago 2024 | 818.52 | 828.47 | 751.79 | 757.04 | 757.04 | 689,700 |
| 06 ago 2024 | 784.76 | 813.94 | 767.13 | 790.16 | 790.16 | 532,400 |
| 05 ago 2024 | 748.28 | 793.40 | 729.59 | 770.44 | 770.44 | 843,300 |
| 02 ago 2024 | 788.55 | 836.78 | 769.72 | 795.76 | 795.76 | 1,366,800 |
| 01 ago 2024 | 842.25 | 861.43 | 778.32 | 784.95 | 784.95 | 1,133,000 |
| 31 jul 2024 | 824.56 | 863.42 | 817.24 | 863.09 | 863.09 | 861,000 |
| 30 jul 2024 | 831.88 | 835.93 | 780.00 | 781.85 | 781.85 | 677,900 |
| 29 jul 2024 | 838.72 | 849.17 | 822.10 | 827.26 | 827.26 | 429,500 |
| 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 |
| *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.