15 dk gecikmeli
GRNYO 9,17 %0,00SMART 15,79 %0,00HATEK 8,10 %0,00HUBVC 1,60 %0,00AKYHO 1,54 %0,00ICUGS 1,36 %0,00IDGYO 2,08 %0,00IHYAY 1,01 %0,00TDGYO 7,49 %0,00ISATR 4.950.000,00 %0,00ATAGY 8,50 %0,00ATLAS 4,99 %0,00AVTUR 9,62 %0,00ULAS 15,01 %0,00UMPAS 9,30 %0,00CASA 44,44 %0,00MEGAP 1,20 %0,00MMCAS 16,13 %0,00DIRIT 20,20 %0,00MTRYO 7,88 %0,00MZHLD 4,20 %0,00EKIZ 55,50 %0,00EUYO 4,25 %0,00RODRG 15,18 %0,00
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
28.07.2025722,56741,07721,72738,55%3,34545.500
25.07.2025711,61718,25704,02714,68%0,24275.900
24.07.2025717,46720,82702,56713,00-%0,97343.500
23.07.2025717,88721,46708,00720,01%0,00401.900
22.07.2025723,49729,95702,32719,98-%0,66554.200
21.07.2025728,59737,76723,91724,77-%0,06409.700
18.07.2025719,89725,83705,84725,24%1,64432.700
17.07.2025709,89717,72703,43713,57-%0,06431.700
16.07.2025716,54722,23686,87714,03-%0,50779.700
15.07.2025742,75754,99716,95717,62-%0,49585.700
14.07.2025729,43729,58703,06721,14-%2,03561.100
11.07.2025739,14747,60725,00736,06-%0,59383.100
10.07.2025756,41756,41735,40740,45-%1,42386.900
09.07.2025762,01778,86730,00751,14-%1,34584.700
08.07.2025753,16770,15750,16761,31%2,72504.200
07.07.2025748,23755,31736,63741,17-%2,30450.600
03.07.2025770,00776,88754,41758,64-%0,75400.100
02.07.2025743,09770,00735,76764,40%2,33578.700
01.07.2025729,23756,74722,25746,97%2,13587.100
30.06.2025737,48741,49723,20731,38-%0,63396.500
27.06.2025736,09745,48724,98736,03%0,12562.300
26.06.2025728,00744,01718,99735,17%1,71494.500
25.06.2025717,32724,99708,83722,82%0,87337.400
24.06.2025705,85719,15700,65716,58%3,46709.700
23.06.2025685,90695,00671,18692,62%0,98480.600
20.06.2025704,97704,97676,66685,90-%1,061,07 milyon
18.06.2025693,85706,40686,06693,24%0,34455.200
17.06.2025700,00710,73689,82690,87-%2,22430.100
16.06.2025684,46712,73681,22706,59%4,99613.800
13.06.2025699,85702,94670,00673,01-%6,341,03 milyon
12.06.2025713,44730,00713,41718,57-%0,31322.600
11.06.2025736,61740,90709,21720,83-%1,50564.900
10.06.2025712,72738,81708,80731,84%3,62901.100
09.06.2025693,54711,00689,90706,28%2,79550.300
06.06.2025698,27698,76685,52687,08%0,88293.500
05.06.2025701,76705,90674,82681,06-%1,97568.800
04.06.2025693,39721,27689,19694,75%1,31534.600
03.06.2025669,79688,80662,79685,76%2,56521.300
02.06.2025661,31671,15655,50668,66%1,02422.700
30.05.2025671,53679,97643,36661,90-%2,76950.300
29.05.2025699,51699,51677,11680,72%0,48419.800
28.05.2025686,06689,40675,47677,48-%1,17517.800
27.05.2025683,33689,52671,66685,52%3,52787.300
23.05.2025649,99668,11648,68662,18-%1,49508.500
22.05.2025680,02694,82671,07672,20-%0,95461.300
21.05.2025691,00703,97674,47678,62-%3,08487.500
20.05.2025695,50702,23692,77700,17-%0,32420.900
19.05.2025692,78706,70688,10702,39-%1,82512.400
16.05.2025712,75716,79696,45715,40%0,72362.000
15.05.2025725,62730,36703,35710,32-%3,26981.400
14.05.2025737,00755,00725,85734,28-%0,47589.500
13.05.2025705,75742,20705,75737,73%4,02909.300
12.05.2025693,98721,00680,00709,23%11,201,51 milyon
09.05.2025647,48656,00630,62637,77-%0,34639.200
08.05.2025648,79656,41630,00639,93%0,51638.300
07.05.2025621,67640,52613,00636,71%2,20569.400
06.05.2025620,29631,42612,95622,99-%0,70567.200
05.05.2025634,66642,60626,00627,40-%1,49629.000
02.05.2025614,68649,40608,96636,89%5,861,65 milyon
01.05.2025600,00614,00594,84601,63%1,44990.100

Yabancı HisselerABDElektrik & ElektronikUSD