15 dk gecikmeli
ASELS 348,75 -%7,25ASTOR 184,90 -%4,98AKBNK 69,25 -%0,36THYAO 286,25 -%1,46YKBNK 36,60 %0,38ISCTR 12,97 %0,78TUPRS 379,75 %0,13TRALT 41,34 -%4,57BIMAS 394,25 -%3,67KCHOL 209,60 -%1,87KTLEV 6,62 -%9,93SASA 1,85 -%2,63MIATK 29,08 -%3,84GARAN 129,90 -%0,99EREGL 36,52 -%1,51SAHOL 87,60 -%1,35KRDMD 42,92 -%3,33MGROS 499,00 -%2,35TCELL 99,40 -%1,29EKGYO 19,60 -%0,76SISE 37,56 -%1,16CITAS 127,10 %9,95VAKBN 33,68 -%0,12PETKM 20,10 %1,62
MPWR logo

MPWR hisse senedi

Monolithic Power Systems, Inc.

ABDElektrik & Elektronik

1.426,08USD

-47,61 (-%3,23)

7 Ekim 2026 23:12 · gecikmeli

Gün Aralığı
1.413,83 – 1.448,13
Hacim (adet)
13.258
Piyasa Değeri
58,29 milyar USD
F/K
72,45

MPWR Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202624,01,7-4,347,7-3,0-11,73,2-11,16,39,4——%62,59
20257,7-4,1-5,12,311,610,5-2,817,510,29,2-7,6-2,3%53,18
2024-4,419,5-5,9-1,29,911,75,08,3-1,1-17,9-25,24,2-%6,20
202320,613,53,4-7,76,010,33,6-6,8-11,4-4,424,215,0%78,38
2022-18,313,85,9-19,214,8-14,721,0-2,5-19,8-6,612,5-7,4-%28,32
2021——————————5,3-10,9-%6,11
En İyi AyNis 2026 · %47,66
En Kötü AyKas 2024 · -%25,24
Ortalama Aylık%2,53
Pozitif Ay33 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
06.10.20261.487,881.491,641.458,791.473,69-%0,42374.700
05.10.20261.444,411.482,971.432,381.479,89%2,79685.400
02.10.20261.406,001.455,991.393,131.439,73%5,79705.300
01.10.20261.359,981.368,671.331,001.360,97%1,02492.300
30.09.20261.353,771.361,441.324,961.347,22-%0,65465.200
29.09.20261.372,051.374,321.347,851.355,99%0,35450.000
28.09.20261.353,131.359,761.320,801.351,20-%1,19659.400
25.09.20261.332,631.377,141.329,471.367,43%2,39536.600
24.09.20261.317,091.349,641.313,091.335,55-%1,47492.500
23.09.20261.367,081.371,661.302,101.355,47-%1,82767.000
22.09.20261.278,081.387,461.271,031.380,62%8,061,53 milyon
21.09.20261.243,251.283,831.217,241.277,68%4,921,03 milyon
18.09.20261.185,521.221,511.176,211.217,80%4,121,43 milyon
17.09.20261.183,151.184,151.146,401.169,58%1,91950.100
16.09.20261.157,421.176,051.133,831.147,61%0,45624.900
15.09.20261.164,971.171,181.136,651.142,46-%0,07557.000
14.09.20261.184,431.185,891.141,381.143,24-%7,39984.400
11.09.20261.200,801.241,041.194,471.234,46%4,08555.000
10.09.20261.184,851.205,201.175,951.186,08-%1,47625.200
09.09.20261.206,701.228,821.198,171.203,75-%1,21508.400
08.09.20261.230,641.243,091.211,221.218,50-%0,44763.400
04.09.20261.239,131.239,131.206,551.223,86%0,84625.900
03.09.20261.200,701.225,001.189,491.213,65-%0,47413.600
02.09.20261.224,921.245,231.211,741.219,36-%0,54405.200
01.09.20261.245,111.250,001.211,861.225,96-%3,30757.900
31.08.20261.261,901.279,001.253,001.267,77%0,92689.000
28.08.20261.306,031.306,031.254,011.256,26-%4,18706.200
27.08.20261.319,751.332,001.290,861.311,08%0,55459.000
26.08.20261.301,041.311,021.284,561.303,88-%0,02254.500
25.08.20261.310,061.322,991.291,541.304,15%1,49359.500
24.08.20261.298,381.305,641.255,561.285,03-%2,37897.600
21.08.20261.321,131.337,701.297,301.316,28%0,43529.600
20.08.20261.311,341.327,001.295,021.310,60%0,80437.100
19.08.20261.321,121.335,191.267,771.300,14-%2,48710.800
18.08.20261.365,451.376,531.303,221.333,18-%5,851,14 milyon
17.08.20261.418,011.448,761.411,601.415,99%1,00542.800
14.08.20261.360,001.404,141.355,111.402,01%2,90440.300
13.08.20261.421,441.438,381.358,001.362,55-%4,38506.200
12.08.20261.451,181.464,991.423,101.425,01%1,63623.100
11.08.20261.413,781.431,631.383,631.402,11%1,52413.700
10.08.20261.428,221.430,001.379,171.381,10-%1,46493.600
07.08.20261.385,971.417,091.370,951.401,54%3,12605.700
06.08.20261.313,251.415,371.305,131.359,08%1,01629.500
05.08.20261.320,011.358,611.308,461.345,46%0,78705.000
04.08.20261.402,101.425,991.333,321.335,03-%0,691,23 milyon
03.08.20261.417,781.421,611.305,011.344,37-%5,731,22 milyon
31.07.20261.499,001.568,211.405,961.426,03%8,351,55 milyon
30.07.20261.290,971.339,991.290,631.316,18%5,401,72 milyon
29.07.20261.263,271.327,311.240,021.248,76-%2,591,18 milyon
28.07.20261.283,771.313,741.253,701.282,01-%4,261,01 milyon
27.07.20261.340,001.364,851.284,821.339,08%0,40848.700
24.07.20261.373,811.385,741.318,721.333,81-%4,53805.300
23.07.20261.359,811.409,991.359,591.397,15-%0,09702.900
22.07.20261.353,931.419,921.350,491.398,45%1,10607.200
21.07.20261.385,821.396,001.364,621.383,26%4,10986.400
20.07.20261.332,961.371,161.323,751.328,80%1,28784.800
17.07.20261.245,791.342,811.231,001.312,00%0,491,05 milyon
16.07.20261.318,031.332,441.284,211.305,65-%3,48933.500
15.07.20261.406,041.406,041.310,121.352,66-%1,73754.000
14.07.20261.367,681.401,291.345,011.376,41%6,58786.000

Yabancı HisselerABDElektrik & ElektronikUSD