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
1.412,68 – 1.450,70
Hacim (adet)
283.944
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
15.04.20261.345,721.362,251.329,461.353,00-%0,76466.100
14.04.20261.372,491.378,551.349,011.363,42-%0,64557.500
13.04.20261.336,411.377,251.332,041.372,23%1,36393.500
10.04.20261.339,011.370,001.339,011.353,85%1,47522.400
09.04.20261.312,941.340,111.303,941.334,21%1,62554.800
08.04.20261.255,261.322,621.251,981.312,94%10,221,01 milyon
07.04.20261.179,211.194,731.153,171.191,22%0,95438.900
06.04.20261.128,351.182,571.128,031.180,03%5,50499.400
02.04.20261.071,891.125,731.071,891.118,49-%0,09344.000
01.04.20261.100,751.138,421.095,011.119,51%2,39668.200
31.03.20261.008,381.096,161.008,381.093,35%9,08815.400
30.03.20261.057,911.057,91996,011.002,34-%4,81590.200
27.03.20261.049,261.073,361.039,041.053,01-%0,50537.300
26.03.20261.101,481.112,441.057,021.058,28-%5,40547.000
25.03.20261.116,321.127,741.101,861.118,66%1,55308.700
24.03.20261.068,751.109,991.060,001.101,59%2,34429.500
23.03.20261.100,001.108,881.074,851.076,35%0,70472.800
20.03.20261.094,441.103,271.050,901.068,85-%2,181,04 milyon
19.03.20261.041,461.104,101.033,941.092,69%1,62364.800
18.03.20261.080,581.094,501.070,611.075,29%0,81581.500
17.03.20261.069,851.085,001.060,011.066,66-%1,00336.300
16.03.20261.078,841.097,071.073,771.077,40%2,36484.200
13.03.20261.054,171.083,931.042,851.052,59%1,81406.100
12.03.20261.045,941.049,431.021,781.033,88-%3,47485.600
11.03.20261.059,061.078,291.053,821.071,09%1,45332.400
10.03.20261.051,781.091,381.040,001.055,82-%0,58448.000
09.03.20261.013,051.066,02988,001.062,00%3,80913.300
06.03.20261.039,371.062,411.012,461.023,16-%5,13756.900
05.03.20261.071,491.093,061.051,791.078,44-%1,87588.100
04.03.20261.082,641.102,201.080,001.099,02%2,29433.700
03.03.20261.108,331.130,181.068,811.074,37-%5,97820.500
02.03.20261.108,081.144,601.102,461.142,58-%0,01540.200
27.02.20261.156,071.163,381.128,601.142,74-%3,17805.300
26.02.20261.237,201.239,701.152,781.180,13-%4,21644.500
25.02.20261.226,811.256,221.220,241.231,95%1,51435.400
24.02.20261.200,011.240,251.161,811.213,67%1,98610.500
23.02.20261.204,441.220,001.171,421.190,06-%1,17463.200
20.02.20261.160,311.205,751.160,311.204,10%2,46375.900
19.02.20261.170,281.175,621.152,851.175,22-%1,10301.900
18.02.20261.177,731.202,921.172,351.188,32%1,29357.100
17.02.20261.150,151.191,351.139,631.173,18%0,15446.700
13.02.20261.149,061.173,381.136,091.171,47%1,34434.200
12.02.20261.206,251.225,171.151,231.155,93-%3,41726.100
11.02.20261.165,001.204,001.154,401.196,73%4,79768.900
10.02.20261.197,261.197,261.127,341.142,02-%5,32779.600
09.02.20261.216,001.240,901.180,221.206,18-%1,92660.900
06.02.20261.250,001.250,001.169,621.229,82%6,391,56 milyon
05.02.20261.125,601.179,001.100,001.155,99%1,69820.400
04.02.20261.167,501.226,301.109,001.136,83-%2,401,26 milyon
03.02.20261.185,011.199,761.142,711.164,83-%0,72840.300
02.02.20261.110,681.182,411.100,001.173,22%4,37729.300
30.01.20261.153,731.188,661.113,841.124,15-%4,991,05 milyon
29.01.20261.165,931.185,051.120,991.183,15%1,84642.900
28.01.20261.110,481.171,571.109,501.161,78%6,05667.700
27.01.20261.094,141.110,181.088,011.095,49%2,56578.700
26.01.20261.062,261.077,251.051,961.068,14%0,41683.700
23.01.20261.077,611.087,441.050,881.063,74-%1,20402.500
22.01.20261.092,641.098,931.071,941.076,67%0,16409.400
21.01.20261.046,841.087,811.043,891.074,93%3,91601.200
20.01.20261.009,511.055,001.008,501.034,49%0,13661.900

Yabancı HisselerABDElektrik & ElektronikUSD