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
13.07.20261.307,171.317,791.277,641.291,38-%4,54827.000
10.07.20261.335,761.364,031.316,211.352,74-%1,56577.500
09.07.20261.399,201.407,091.360,331.374,13%4,46886.300
08.07.20261.264,231.329,161.260,571.315,51%3,35703.200
07.07.20261.274,591.299,301.232,041.272,81-%5,451,21 milyon
06.07.20261.325,741.371,371.305,011.346,13%4,50857.400
02.07.20261.332,851.382,921.258,661.288,16-%3,271,21 milyon
01.07.20261.344,891.386,601.328,671.331,73-%3,661,52 milyon
30.06.20261.325,911.388,531.322,401.382,36%5,301,71 milyon
29.06.20261.328,391.342,131.276,221.312,77-%0,041,05 milyon
26.06.20261.357,451.373,911.301,441.313,32-%8,693,48 milyon
25.06.20261.495,181.510,761.373,821.438,30%0,231,00 milyon
24.06.20261.423,021.446,961.392,501.434,95%0,79865.600
23.06.20261.443,041.486,921.403,361.423,76-%7,421,64 milyon
22.06.20261.592,691.594,811.506,371.537,88-%1,651,11 milyon
18.06.20261.529,241.581,041.515,621.563,70%7,971,94 milyon
17.06.20261.545,561.548,001.435,831.448,21-%3,371,11 milyon
16.06.20261.650,881.656,221.496,521.498,77-%9,291,04 milyon
15.06.20261.652,561.666,641.605,011.652,29%4,75761.200
12.06.20261.592,211.598,421.558,191.577,32-%0,77567.500
11.06.20261.523,441.593,771.506,821.589,55%7,91896.700
10.06.20261.510,761.563,371.468,501.473,04-%3,85737.300
09.06.20261.597,511.627,641.405,001.531,98-%1,74985.900
08.06.20261.559,671.584,361.518,341.559,18%5,28870.700
05.06.20261.591,251.599,991.473,951.481,05-%10,381,37 milyon
04.06.20261.630,041.666,691.591,641.652,60-%2,21679.000
03.06.20261.647,511.697,351.617,831.689,89%3,99443.700
02.06.20261.572,001.627,851.558,111.624,99%5,36692.900
01.06.20261.536,081.569,991.508,241.542,39-%1,52593.200
29.05.20261.645,001.657,001.556,771.566,21-%4,101,16 milyon
28.05.20261.616,931.656,781.575,001.633,17%0,80501.000
27.05.20261.707,621.707,621.592,761.620,17-%2,57858.600
26.05.20261.650,491.714,091.622,101.662,98%4,60821.400
22.05.20261.579,621.596,751.560,001.589,81%1,83476.600
21.05.20261.535,801.562,491.516,011.561,25%0,51449.800
20.05.20261.492,371.555,551.481,071.553,27%5,80753.100
19.05.20261.434,911.493,141.412,891.468,11-%1,23639.400
18.05.20261.563,281.579,991.458,441.486,33-%4,11806.900
15.05.20261.562,551.587,741.548,611.550,02-%3,96685.000
14.05.20261.639,851.644,901.601,001.613,97-%2,20373.600
13.05.20261.631,201.675,421.614,001.650,35%3,18626.900
12.05.20261.619,541.622,011.538,251.599,52-%3,71731.800
11.05.20261.594,491.663,991.585,001.661,10%3,76526.600
08.05.20261.608,641.617,051.581,941.600,84%1,58686.600
07.05.20261.636,331.636,331.559,001.575,96-%4,62600.100
06.05.20261.581,001.662,001.556,311.652,35%4,04854.100
05.05.20261.588,941.607,871.557,051.588,12%0,94682.200
04.05.20261.590,471.603,701.552,841.573,30-%0,64515.400
01.05.20261.564,561.589,711.521,001.583,48-%1,92898.700
30.04.20261.550,001.621,911.541,611.614,41%5,741,08 milyon
29.04.20261.550,961.554,411.507,341.526,84%1,51690.200
28.04.20261.527,321.537,741.488,031.504,08-%5,26637.600
27.04.20261.610,431.621,031.550,921.587,57-%2,73608.100
24.04.20261.626,331.661,791.595,901.632,06%2,51692.300
23.04.20261.550,401.597,761.533,001.592,17%4,61638.700
22.04.20261.545,061.560,091.519,211.522,04-%0,39538.600
21.04.20261.502,261.548,171.499,601.527,95%2,49551.900
20.04.20261.471,451.492,751.453,671.490,86%1,53384.500
17.04.20261.437,621.479,231.420,341.468,35%4,67635.600
16.04.20261.365,621.405,141.353,551.402,81%3,68467.900

Yabancı HisselerABDElektrik & ElektronikUSD