15 dk gecikmeli
ASELS 348,75 %0,00ASTOR 197,50 %6,81AKBNK 68,15 -%1,59YKBNK 35,66 -%2,57TUPRS 392,25 %3,29THYAO 284,25 -%0,70ISCTR 12,79 -%1,39KCHOL 212,40 %1,34BIMAS 401,00 %1,71TRALT 42,24 %2,18KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,75 %1,31KLRHO 13,66 -%8,81GARAN 128,50 -%1,08GENIL 4,25 %9,82CITAS 124,20 -%2,28EREGL 36,60 %0,22EKGYO 19,61 %0,05KRDMD 43,02 %0,23TCELL 100,20 %0,80PETKM 20,64 %2,69MIATK 28,72 -%1,24VAKBN 33,66 -%0,06
MPWR logo

MPWR hisse senedi

Monolithic Power Systems, Inc.

ABDElektrik & Elektronik

1.403,83USD

-22,15 (-%1,55)

8 Ekim 2026 17:46 · gecikmeli

Gün Aralığı
1.412,68 – 1.450,71
Hacim (adet)
4.776
Piyasa Değeri
58,29 milyar USD
F/K
72,45

MPWR Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202624,01,7-4,347,7-3,0-11,73,2-11,16,35,8——%57,33
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%2,48
Pozitif Ay33 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
07.12.2022360,04369,01358,64367,77%1,07369.600
06.12.2022374,20374,91360,00363,86-%2,99546.500
05.12.2022378,56383,60371,64375,06-%2,13471.300
02.12.2022371,44386,17368,92383,21%0,30585.800
01.12.2022381,01384,97369,95382,07%0,03669.100
30.11.2022356,74382,97350,88381,96%7,61781.000
29.11.2022358,29359,79351,83354,95-%0,15396.200
28.11.2022362,36367,63353,11355,49-%3,73574.400
25.11.2022370,43372,54369,15369,28-%1,71213.400
23.11.2022371,12382,45370,81375,69%0,45359.500
22.11.2022372,08374,28366,12374,02%1,56460.700
21.11.2022370,06376,33368,14368,28-%2,39413.300
18.11.2022384,16384,31372,14377,31%0,34364.900
17.11.2022363,80379,59361,20376,04%0,18500.800
16.11.2022396,63399,34373,73375,38-%7,32734.100
15.11.2022405,44409,73400,46405,03%4,40611.200
14.11.2022388,98396,21386,18387,97-%1,37619.200
11.11.2022386,88402,54382,01393,37%1,68751.600
10.11.2022364,01388,85363,82386,87%12,51900.600
09.11.2022348,82352,78342,35343,84-%3,46675.500
08.11.2022359,91363,77349,67356,15%0,90587.600
07.11.2022355,36356,28345,45352,96%0,35690.300
04.11.2022343,98353,17339,26351,74%5,25896.500
03.11.2022328,94341,67328,20334,20-%0,10780.400
02.11.2022347,44355,52334,35334,54-%4,11996.000
01.11.2022349,66353,81343,47348,88%2,781,18 milyon
31.10.2022341,13344,63333,12339,45-%2,121,05 milyon
28.10.2022325,27348,71320,01346,80%5,262,14 milyon
27.10.2022339,79344,15323,74329,48-%1,161,16 milyon
26.10.2022333,47347,18329,01333,33-%2,58851.400
25.10.2022333,38344,72333,03342,16%3,37798.200
24.10.2022332,20335,49321,15330,99-%0,55649.600
21.10.2022315,18334,08313,78332,83%4,85797.900
20.10.2022314,91325,75313,43317,44%0,83536.200
19.10.2022311,03322,74307,87314,83-%0,24576.200
18.10.2022329,34334,33310,92315,60-%0,18638.300
17.10.2022317,96322,00313,92316,17%2,25763.800
14.10.2022338,24338,24308,60309,20-%6,86901.900
13.10.2022308,74343,29301,69331,96%2,781,41 milyon
12.10.2022327,82329,65320,56322,98-%1,53756.300
11.10.2022337,56339,95323,37328,01-%4,741,59 milyon
10.10.2022360,13361,97339,21344,34-%5,041,19 milyon
07.10.2022383,89383,89357,71362,60-%8,281,38 milyon
06.10.2022397,48410,79393,10395,35-%1,12530.900
05.10.2022385,71404,21380,96399,84%1,48680.300
04.10.2022388,99397,59388,82394,01%4,51640.400
03.10.2022366,55380,63362,68377,00%3,741,03 milyon
30.09.2022362,18376,78360,11363,40-%0,551,29 milyon
29.09.2022372,97372,97360,27365,40-%3,67882.500
28.09.2022368,62381,88366,57379,33%1,79527.900
27.09.2022381,22381,22364,29372,66%1,45831.500
26.09.2022370,77378,80364,23367,35-%1,05887.700
23.09.2022376,56378,62360,55371,24-%2,741,47 milyon
22.09.2022401,24403,16380,40381,71-%5,48872.800
21.09.2022412,65422,15403,64403,86-%1,70541.400
20.09.2022413,27416,31409,03410,84-%1,63360.900
19.09.2022410,39422,31410,00417,66-%0,07514.900
16.09.2022416,81419,39407,09417,96-%0,22804.400
15.09.2022426,66431,40416,45418,88-%2,52504.400
14.09.2022430,83431,81418,90429,71%1,75502.100

Yabancı HisselerABDElektrik & ElektronikUSD