Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MPWR.US
872.71-12.52(-1.41%)(czas lokalny: 17.09.2024 15:52)Monolithic Power Systems Inc
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 893.22 | 900.02 | 864.00 | 872.71 | 380 814 | 0 |
16.09.2024 | 895.65 | 900.37 | 876.01 | 885.02 | 289 852 | 0 |
13.09.2024 | 906.41 | 918.82 | 900.76 | 914.10 | 311 000 | 0 |
12.09.2024 | 888.88 | 905.00 | 877.19 | 889.87 | 286 845 | 0 |
11.09.2024 | 851.22 | 897.07 | 828.84 | 895.90 | 464 126 | 0 |
10.09.2024 | 833.70 | 845.51 | 814.20 | 844.47 | 252 478 | 0 |
09.09.2024 | 819.68 | 838.39 | 818.87 | 833.07 | 323 472 | 0 |
06.09.2024 | 841.49 | 843.29 | 795.95 | 806.31 | 804 000 | 0 |
05.09.2024 | 835.70 | 858.38 | 827.53 | 834.88 | 295 494 | 0 |
04.09.2024 | 832.30 | 867.40 | 826.44 | 851.02 | 336 781 | 0 |
03.09.2024 | 919.05 | 919.05 | 833.26 | 839.70 | 544 341 | 0 |
30.08.2024 | 948.15 | 952.17 | 913.16 | 934.68 | 520 100 | 0 |
29.08.2024 | 936.82 | 959.64 | 920.90 | 930.61 | 449 300 | 0 |
28.08.2024 | 943.51 | 955.15 | 914.58 | 929.30 | 462 200 | 0 |
27.08.2024 | 903.64 | 951.51 | 895.00 | 945.46 | 482 800 | 0 |
26.08.2024 | 925.52 | 929.21 | 910.21 | 912.25 | 499 000 | 0 |
23.08.2024 | 926.39 | 941.80 | 914.49 | 936.29 | 413 300 | 0 |
22.08.2024 | 948.63 | 956.63 | 902.26 | 908.53 | 565 700 | 0 |
21.08.2024 | 924.75 | 952.01 | 915.55 | 947.16 | 506 000 | 0 |
20.08.2024 | 913.06 | 928.37 | 902.21 | 904.69 | 398 200 | 0 |
19.08.2024 | 908.84 | 919.20 | 895.40 | 917.21 | 359 200 | 0 |
16.08.2024 | 902.37 | 924.14 | 900.16 | 914.66 | 448 600 | 0 |
15.08.2024 | 888.88 | 925.90 | 877.28 | 920.69 | 816 300 | 0 |
14.08.2024 | 865.30 | 877.60 | 843.54 | 862.62 | 416 100 | 0 |
13.08.2024 | 840.11 | 871.01 | 840.11 | 867.81 | 525 400 | 0 |
12.08.2024 | 823.77 | 839.84 | 816.86 | 823.95 | 318 700 | 0 |
09.08.2024 | 838.23 | 842.63 | 809.54 | 823.00 | 441 700 | 0 |
08.08.2024 | 778.39 | 846.31 | 765.13 | 843.52 | 860 900 | 0 |
07.08.2024 | 818.52 | 828.47 | 751.79 | 757.04 | 689 700 | 0 |
06.08.2024 | 784.76 | 813.94 | 767.13 | 790.16 | 532 400 | 0 |
05.08.2024 | 748.28 | 793.40 | 729.59 | 770.44 | 843 300 | 0 |
02.08.2024 | 788.55 | 836.78 | 769.72 | 795.76 | 1 366 800 | 0 |
01.08.2024 | 842.25 | 861.43 | 778.32 | 784.95 | 1 133 000 | 0 |
31.07.2024 | 824.56 | 863.42 | 817.24 | 863.09 | 861 000 | 0 |
30.07.2024 | 831.88 | 835.93 | 780.00 | 781.85 | 677 900 | 0 |
29.07.2024 | 838.72 | 849.17 | 822.10 | 827.26 | 429 500 | 0 |
26.07.2024 | 812.20 | 832.15 | 804.48 | 821.78 | 627 400 | 0 |
25.07.2024 | 787.89 | 825.43 | 761.35 | 789.90 | 876 400 | 0 |
24.07.2024 | 832.83 | 839.23 | 786.09 | 787.88 | 787 900 | 0 |
23.07.2024 | 839.93 | 855.00 | 839.93 | 846.41 | 310 800 | 0 |
22.07.2024 | 829.95 | 859.95 | 815.92 | 857.40 | 625 700 | 0 |
19.07.2024 | 852.47 | 852.47 | 805.14 | 808.83 | 624 400 | 0 |
18.07.2024 | 839.15 | 849.64 | 812.50 | 843.47 | 704 100 | 0 |
17.07.2024 | 861.38 | 861.38 | 815.36 | 817.38 | 1 156 200 | 0 |
16.07.2024 | 879.72 | 891.67 | 864.67 | 889.48 | 314 400 | 0 |
15.07.2024 | 861.44 | 883.55 | 856.37 | 870.91 | 335 900 | 0 |
12.07.2024 | 833.08 | 875.83 | 816.06 | 855.67 | 513 200 | 0 |
11.07.2024 | 876.65 | 876.65 | 830.03 | 830.95 | 629 300 | 0 |
10.07.2024 | 852.22 | 862.84 | 844.25 | 860.81 | 439 100 | 0 |
09.07.2024 | 864.59 | 868.97 | 837.96 | 846.20 | 259 800 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus