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

1.360,60USD

-65,38 (-%4,59)

8 Ekim 2026 22:01 · gecikmeli

Gün Aralığı
1.412,68 – 1.450,71
Hacim (adet)
19.257
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
13.09.2022426,90433,82420,91422,33-%5,50616.200
12.09.2022449,00451,84439,36446,92-%0,06322.700
09.09.2022444,48454,30444,48447,20%1,92473.700
08.09.2022420,96438,78417,64438,78%2,71433.700
07.09.2022422,75431,49415,55427,19%1,98386.900
06.09.2022424,72426,91415,90418,89-%1,30408.800
02.09.2022432,19436,09419,25424,42-%0,25705.600
01.09.2022440,00441,77403,41425,47-%6,111,40 milyon
31.08.2022463,61468,19446,80453,18-%2,16545.000
30.08.2022467,98470,07453,62463,17%0,31547.900
29.08.2022471,89476,84460,33461,76-%3,12523.300
26.08.2022509,43513,00475,70476,62-%7,35709.200
25.08.2022498,00514,64498,00514,43%3,48552.600
24.08.2022500,54500,54492,37497,11-%0,08262.100
23.08.2022495,50502,35491,87497,51%1,19246.100
22.08.2022500,00504,86490,36491,64-%3,91439.800
19.08.2022518,84520,78510,10511,65-%2,96309.700
18.08.2022524,99534,77521,06527,24%1,29361.300
17.08.2022524,15527,50510,92520,50-%2,05424.200
16.08.2022534,16537,99522,32531,41-%1,02350.500
15.08.2022527,50538,71523,32536,88%1,73331.800
12.08.2022521,43530,98518,57527,75%1,89444.000
11.08.2022535,18541,39517,26517,97-%2,64419.400
10.08.2022527,29534,13512,51532,01%4,10559.700
09.08.2022522,42523,72502,69511,06-%4,57860.200
08.08.2022530,63536,55521,92535,52%0,60587.500
05.08.2022524,79535,94522,07532,33%0,26428.400
04.08.2022522,38537,99521,39530,96%0,92591.800
03.08.2022511,06529,09499,23526,12%4,03720.600
02.08.2022494,35512,00481,58505,72%9,391,29 milyon
01.08.2022461,39465,50447,38462,30-%0,52801.600
29.07.2022455,64469,66455,64464,72%1,00465.900
28.07.2022452,60461,79440,44460,11%2,02363.600
27.07.2022433,11456,40431,78451,01%6,85515.000
26.07.2022427,40428,94419,61422,11-%1,90357.100
25.07.2022431,90431,90414,27430,28-%1,41460.700
22.07.2022447,70454,24431,78436,44-%4,30450.600
21.07.2022445,44457,98438,43456,03%3,15463.000
20.07.2022425,60445,25424,17442,09%3,72444.700
19.07.2022414,48428,20414,42426,24%4,20435.500
18.07.2022417,79424,68406,31409,04-%0,29378.000
15.07.2022403,81412,52398,22410,25%3,60403.800
14.07.2022387,04397,97379,52395,98%2,20300.200
13.07.2022374,83390,76372,00387,45%0,54388.000
12.07.2022393,18394,95380,24385,37-%1,10290.000
11.07.2022390,64395,24386,65389,65-%1,47349.700
08.07.2022380,23395,58378,20395,48%2,27352.400
07.07.2022378,41390,31378,41386,69%4,77333.400
06.07.2022372,19374,60364,79369,10%0,09382.300
05.07.2022355,69369,35348,02368,76%1,04679.200
01.07.2022379,63382,55356,35364,95-%4,97772.900
30.06.2022385,90394,85376,00384,04-%2,13545.800
29.06.2022389,15394,19383,65392,41-%1,19388.400
28.06.2022418,59428,59395,84397,13-%4,73494.300
27.06.2022428,40428,40412,19416,86-%0,61418.300
24.06.2022409,26420,78406,74419,41%4,94682.900
23.06.2022404,43410,61393,34399,65-%0,20289.000
22.06.2022402,48413,14399,44400,46-%3,00427.000
21.06.2022407,15417,07405,84412,84%3,58385.600
17.06.2022388,84401,00381,58398,56%2,96847.400

Yabancı HisselerABDElektrik & ElektronikUSD