15 dk gecikmeli
GRNYO 9,17 %0,00SMART 15,79 %0,00HATEK 8,10 %0,00HUBVC 1,60 %0,00AKYHO 1,54 %0,00ICUGS 1,36 %0,00IDGYO 2,08 %0,00IHYAY 1,01 %0,00TDGYO 7,49 %0,00ASELS 348,75 %0,00ATAGY 8,50 %0,00ATLAS 4,99 %0,00AVTUR 9,62 %0,00ULAS 15,01 %0,00UMPAS 9,30 %0,00CASA 44,44 %0,00MEGAP 1,20 %0,00MMCAS 16,13 %0,00DIRIT 20,20 %0,00MTRYO 7,88 %0,00MZHLD 4,20 %0,00EKIZ 55,50 %0,00EUYO 4,25 %0,00RODRG 15,18 %0,00
MPWR logo

MPWR hisse senedi

Monolithic Power Systems, Inc.

ABDElektrik & Elektronik

1.425,98USD

-47,71 (-%3,24)

8 Ekim 2026 09:00 · gecikmeli

Gün Aralığı
1.412,68 – 1.450,71
Hacim (adet)
481.700
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
09.08.2024838,23842,63809,54823,00-%2,43441.700
08.08.2024778,39846,31765,13843,52%11,42860.900
07.08.2024818,52828,47751,79757,04-%4,19689.700
06.08.2024784,76813,94767,13790,16%2,56532.400
05.08.2024748,28793,40729,59770,44-%3,18843.300
02.08.2024788,55836,78769,72795,76%1,381,37 milyon
01.08.2024842,25861,43778,32784,95-%9,051,13 milyon
31.07.2024824,56863,42817,24863,09%10,39861.000
30.07.2024831,88835,93780,00781,85-%5,49677.900
29.07.2024838,72849,17822,10827,26%0,67429.500
26.07.2024812,20832,15804,48821,78%4,04627.400
25.07.2024787,89825,43761,35789,90%0,26876.400
24.07.2024832,83839,23786,09787,88-%6,92787.900
23.07.2024839,93855,00839,93846,41-%1,28310.800
22.07.2024829,95859,95815,92857,40%6,00625.700
19.07.2024852,47852,47805,14808,83-%4,11624.400
18.07.2024839,15849,64812,50843,47%3,19704.100
17.07.2024861,38861,38815,36817,38-%8,111,16 milyon
16.07.2024879,72891,67864,67889,48%2,13314.400
15.07.2024861,44883,55856,37870,91%1,78335.900
12.07.2024833,08875,83816,06855,67%2,97513.200
11.07.2024876,65876,65830,03830,95-%3,47629.300
10.07.2024852,22862,84844,25860,81%1,73439.100
09.07.2024864,59868,97837,96846,20-%0,66259.800
08.07.2024843,91853,27839,39851,82%1,21313.600
05.07.2024847,36847,36829,43841,65%0,29181.700
03.07.2024833,64848,24827,92839,22%1,26312.500
02.07.2024818,98835,00815,72828,75%1,14257.100
01.07.2024807,88822,33794,11819,40-%0,28548.900
28.06.2024820,46837,34813,64821,68%1,35721.800
27.06.2024810,61820,96807,50810,70-%0,70361.100
26.06.2024816,55825,84803,90816,45-%0,42295.600
25.06.2024810,45823,75799,64819,87%2,72483.700
24.06.2024819,84834,62795,03798,14-%3,39752.000
21.06.2024823,40828,69806,87826,17%0,10994.600
20.06.2024846,00848,45819,63825,33-%3,19673.000
18.06.2024824,57856,30821,04852,56%3,04531.200
17.06.2024810,48830,31798,31827,39%2,58445.200
14.06.2024806,66813,29796,67806,57-%1,28299.800
13.06.2024808,32822,00796,30817,00%0,17529.000
12.06.2024796,40822,48789,88815,63%4,04630.100
11.06.2024778,40787,53770,17783,98%0,56299.000
10.06.2024745,03783,65745,03779,58%3,72466.300
07.06.2024748,61760,24743,56751,64-%0,92324.700
06.06.2024757,17762,75745,31758,61%0,13463.600
05.06.2024741,27758,47732,98757,61%4,27498.100
04.06.2024732,61735,20719,99726,56-%0,71256.000
03.06.2024746,35746,52709,02731,79-%0,52345.000
31.05.2024743,53754,62706,94735,63-%1,11762.300
30.05.2024750,10753,83740,43743,90-%0,33441.600
29.05.2024744,95757,13744,93746,40-%1,74478.600
28.05.2024761,02765,78749,41759,58%0,82465.400
24.05.2024755,00758,86746,95753,38%0,94287.900
23.05.2024776,01776,01736,39746,39-%1,87767.200
22.05.2024765,00773,88751,59760,62%0,51432.800
21.05.2024740,29759,99740,04756,74%0,11322.300
20.05.2024725,46761,87725,46755,88%3,54419.400
17.05.2024735,08738,81721,83730,05%0,27258.900
16.05.2024738,34740,94727,90728,10-%1,79398.500
15.05.2024725,28742,49717,30741,34%3,87589.800

Yabancı HisselerABDElektrik & ElektronikUSD