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
16.06.2022403,02403,02381,21387,12-%6,98550.600
15.06.2022411,96425,95403,09416,19%2,22386.100
14.06.2022396,37411,24394,60407,16%4,50577.900
13.06.2022407,85412,19388,33389,64-%8,02651.000
10.06.2022436,71439,08422,57423,62-%4,61381.100
09.06.2022452,69462,31443,96444,08-%3,02242.900
08.06.2022465,78473,62451,28457,90-%3,28313.800
07.06.2022458,66476,17458,34473,44%1,57262.600
06.06.2022470,48475,00456,23466,10%1,89234.400
03.06.2022456,39460,35449,29457,46-%3,14485.700
02.06.2022443,33473,04440,85472,30%5,37353.500
01.06.2022455,52457,00441,59448,25-%0,48462.800
31.05.2022455,56458,00440,12450,39-%1,20685.700
27.05.2022429,38458,74429,38455,85%8,11545.300
26.05.2022401,31425,24397,28421,67%4,99404.800
25.05.2022384,53408,19384,53401,61%3,39370.600
24.05.2022410,76410,76387,36388,44-%7,24588.300
23.05.2022414,50420,00410,89418,75%0,15297.500
20.05.2022428,65429,91395,54418,12%0,34567.900
19.05.2022410,28430,04403,69416,69%1,30411.800
18.05.2022434,05447,48407,22411,36-%7,16605.900
17.05.2022428,28443,35428,27443,10%6,26524.100
16.05.2022425,45432,41416,03417,00-%3,40355.600
13.05.2022400,76434,63398,00431,67%11,13494.300
12.05.2022382,53395,60376,12388,42%0,44666.100
11.05.2022408,07422,58385,71386,71-%6,32593.900
10.05.2022419,86422,74398,55412,79%1,49673.600
09.05.2022435,00437,32403,15406,74-%8,59600.000
06.05.2022446,50454,80426,09444,94-%1,56367.800
05.05.2022471,35472,97443,54451,98-%5,68593.100
04.05.2022453,16482,29436,05479,19%4,75659.700
03.05.2022445,00462,15426,73457,48%11,341,23 milyon
02.05.2022392,83415,63390,39410,87%4,75652.100
29.04.2022403,54414,92390,10392,24-%4,91594.900
28.04.2022400,98417,97390,38412,49%5,13586.400
27.04.2022391,46405,26389,60392,38-%0,50379.000
26.04.2022410,62413,00393,82394,37-%6,14434.900
25.04.2022400,00421,30398,15420,17%3,95405.000
22.04.2022415,10419,20403,21404,21-%2,73281.800
21.04.2022437,18444,00412,53415,56-%3,85322.800
20.04.2022442,94447,30428,87432,19-%1,20246.400
19.04.2022423,47438,53419,95437,45%2,71366.500
18.04.2022407,72429,45407,72425,92%4,04441.500
14.04.2022419,26421,72409,36409,38-%2,68390.400
13.04.2022402,94422,95400,31420,64%4,89492.700
12.04.2022406,93410,69397,64401,04%1,24414.400
11.04.2022406,99407,02392,85396,11-%3,76552.500
08.04.2022430,09430,36410,64411,59-%5,67494.600
07.04.2022429,82440,82421,85436,31%1,17437.200
06.04.2022432,96439,13421,48431,25-%1,85716.700
05.04.2022468,62471,58438,15439,38-%7,41693.600
04.04.2022467,34479,40464,01474,53%2,36383.300
01.04.2022485,25489,86455,94463,60-%4,55635.400
31.03.2022495,82499,00484,88485,68-%0,56463.700
30.03.2022510,32512,00486,03488,40-%4,65482.300
29.03.2022505,23514,70496,89512,21%2,56395.200
28.03.2022486,91499,46481,01499,42%1,61269.900
25.03.2022493,57496,51480,13491,52-%0,63347.600
24.03.2022467,02495,80464,45494,62%6,66499.400
23.03.2022464,72483,69459,35463,72-%1,37424.800

Yabancı HisselerABDElektrik & ElektronikUSD