Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MPWR.US
753.38+6.99(+0.94%)(czas lokalny: 24.05.2024 16:00)Monolithic Power System Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 755.00 | 753.38 | 753.38 | 753.38 | 287 851 | 0 |
23.05.2024 | 776.01 | 776.01 | 736.39 | 746.39 | 767 326 | 0 |
22.05.2024 | 763.55 | 773.88 | 751.59 | 760.62 | 432 778 | 0 |
21.05.2024 | 740.29 | 759.99 | 738.49 | 756.74 | 322 340 | 0 |
20.05.2024 | 727.37 | 761.87 | 725.46 | 755.88 | 419 499 | 0 |
17.05.2024 | 735.08 | 739.63 | 721.21 | 730.05 | 258 860 | 0 |
16.05.2024 | 738.34 | 740.97 | 727.90 | 728.10 | 398 557 | 0 |
15.05.2024 | 725.28 | 742.49 | 717.30 | 741.34 | 589 839 | 0 |
14.05.2024 | 702.74 | 716.70 | 702.74 | 713.71 | 320 673 | 0 |
13.05.2024 | 710.04 | 710.05 | 697.58 | 703.05 | 346 484 | 0 |
10.05.2024 | 719.32 | 719.32 | 697.86 | 702.54 | 432 029 | 0 |
09.05.2024 | 713.43 | 714.50 | 706.53 | 708.02 | 352 476 | 0 |
08.05.2024 | 690.00 | 715.13 | 687.56 | 713.37 | 337 053 | 0 |
07.05.2024 | 725.00 | 725.56 | 702.00 | 702.22 | 625 818 | 0 |
06.05.2024 | 719.12 | 733.31 | 714.00 | 733.05 | 399 907 | 0 |
03.05.2024 | 726.99 | 727.95 | 701.13 | 707.22 | 585 707 | 0 |
02.05.2024 | 680.00 | 721.45 | 671.34 | 712.89 | 1 200 604 | 0 |
01.05.2024 | 658.90 | 686.76 | 647.50 | 652.59 | 906 854 | 0 |
30.04.2024 | 680.33 | 690.04 | 669.08 | 669.33 | 503 011 | 0 |
29.04.2024 | 675.00 | 689.51 | 670.86 | 679.70 | 428 267 | 0 |
26.04.2024 | 662.40 | 681.13 | 661.32 | 677.23 | 402 846 | 0 |
25.04.2024 | 638.33 | 667.06 | 635.63 | 660.34 | 435 526 | 0 |
24.04.2024 | 636.51 | 655.23 | 627.78 | 642.21 | 768 947 | 0 |
23.04.2024 | 603.64 | 618.72 | 601.34 | 611.37 | 508 611 | 0 |
22.04.2024 | 596.77 | 603.78 | 584.83 | 600.63 | 467 878 | 0 |
19.04.2024 | 619.16 | 619.16 | 587.53 | 591.52 | 733 982 | 0 |
18.04.2024 | 632.09 | 634.17 | 617.84 | 620.31 | 652 911 | 0 |
17.04.2024 | 655.92 | 663.43 | 633.60 | 637.72 | 530 152 | 0 |
16.04.2024 | 645.00 | 659.81 | 643.23 | 655.53 | 380 616 | 0 |
15.04.2024 | 671.26 | 673.54 | 640.27 | 646.63 | 485 905 | 0 |
12.04.2024 | 665.88 | 674.21 | 658.19 | 658.23 | 422 513 | 0 |
11.04.2024 | 671.89 | 685.14 | 664.51 | 684.34 | 301 517 | 0 |
10.04.2024 | 662.90 | 679.27 | 657.33 | 666.49 | 417 525 | 0 |
09.04.2024 | 691.22 | 700.85 | 672.50 | 682.15 | 370 436 | 0 |
08.04.2024 | 668.76 | 691.91 | 668.76 | 681.32 | 574 596 | 0 |
05.04.2024 | 643.66 | 659.06 | 643.66 | 654.31 | 406 770 | 0 |
04.04.2024 | 659.98 | 666.98 | 640.41 | 643.14 | 655 719 | 0 |
03.04.2024 | 643.90 | 661.09 | 643.75 | 649.84 | 444 073 | 0 |
02.04.2024 | 658.12 | 658.39 | 644.74 | 648.97 | 564 035 | 0 |
01.04.2024 | 677.42 | 688.16 | 664.97 | 668.48 | 435 496 | 0 |
28.03.2024 | 674.97 | 677.42 | 677.42 | 677.42 | 353 649 | 0 |
27.03.2024 | 670.21 | 676.70 | 657.41 | 673.14 | 503 208 | 0 |
26.03.2024 | 677.50 | 678.58 | 665.22 | 665.22 | 375 507 | 0 |
25.03.2024 | 662.95 | 672.14 | 657.75 | 669.37 | 299 458 | 0 |
22.03.2024 | 667.97 | 680.10 | 663.06 | 672.31 | 490 313 | 0 |
21.03.2024 | 683.50 | 689.03 | 668.73 | 675.24 | 635 430 | 0 |
20.03.2024 | 653.92 | 668.78 | 646.45 | 667.01 | 581 618 | 0 |
19.03.2024 | 663.00 | 669.17 | 640.58 | 650.28 | 955 649 | 0 |
18.03.2024 | 699.99 | 705.00 | 671.85 | 674.30 | 624 407 | 0 |
15.03.2024 | 686.07 | 699.27 | 682.05 | 686.99 | 960 941 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus