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 %0,00ASELS 348,75 %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
03.02.2025615,27644,28615,26628,78-%1,35774.300
31.01.2025640,00657,18632,11637,37%0,09753.400
30.01.2025624,00641,75622,43636,78%2,91593.600
29.01.2025615,64619,99607,42618,76%0,19435.800
28.01.2025606,36622,40590,54617,57%2,791,02 milyon
27.01.2025652,45656,58597,72600,79-%11,442,10 milyon
24.01.2025700,00700,00670,00678,43-%2,911,06 milyon
23.01.2025673,94699,38673,35698,79%1,36757.500
22.01.2025655,13699,33652,04689,42%7,981,56 milyon
21.01.2025637,09655,00632,81638,49%2,021,26 milyon
17.01.2025606,53628,69605,82625,82%4,891,07 milyon
16.01.2025614,17614,51596,01596,66-%0,95494.900
15.01.2025607,59611,38601,48602,41%2,13570.300
14.01.2025591,27598,08579,17589,86%0,43472.800
13.01.2025578,47591,39576,42587,35-%0,66854.100
10.01.2025611,46614,53582,06591,23-%4,791,08 milyon
08.01.2025617,45633,14610,30620,96-%0,63346.000
07.01.2025643,07644,81622,12624,87-%0,99599.200
06.01.2025632,37645,25628,03631,10%1,81785.900
03.01.2025600,32625,50599,09619,87%4,32654.500
02.01.2025604,09609,70589,40594,22%0,43548.100
31.12.2024602,56608,97589,30591,70-%1,98492.000
30.12.2024606,93609,07593,85603,65-%1,48689.200
27.12.2024616,62621,93604,15612,70-%1,15354.600
26.12.2024613,56625,31613,56619,83%0,04320.300
24.12.2024616,87623,06613,04619,58%0,37252.500
23.12.2024591,73618,85590,48617,28%4,06687.900
20.12.2024586,92603,19582,29593,22%0,692,36 milyon
19.12.2024611,77613,00586,62589,15-%1,49782.400
18.12.2024632,00644,81593,11598,07-%4,80958.400
17.12.2024622,09640,07622,08628,22-%0,06796.200
16.12.2024607,00637,71599,89628,62%3,321,14 milyon
13.12.2024621,00625,35602,07608,44%0,49896.900
12.12.2024611,31623,80593,10605,45-%2,94862.100
11.12.2024613,63628,77604,34623,82%4,79948.100
10.12.2024610,88614,41591,14595,32-%2,35941.700
09.12.2024591,85613,30591,00609,67%3,391,02 milyon
06.12.2024578,22593,31576,00589,68%3,03734.400
05.12.2024587,33587,33566,61572,32-%1,60696.500
04.12.2024589,15592,80579,99581,63-%0,21698.200
03.12.2024570,74585,79570,74582,85%0,43609.200
02.12.2024567,05588,94566,01580,35%2,24808.600
29.11.2024568,00575,16563,01567,64%1,32595.300
27.11.2024575,83575,83548,25560,24-%2,071,24 milyon
26.11.2024598,77602,30568,10572,08-%4,791,29 milyon
25.11.2024592,16610,83587,69600,86%3,451,27 milyon
22.11.2024566,25591,60565,70580,81%1,461,03 milyon
21.11.2024570,07574,01551,79572,47%2,221,02 milyon
20.11.2024581,30587,00546,71560,06-%4,411,66 milyon
19.11.2024588,00593,91576,37585,87-%0,34998.700
18.11.2024573,40588,91561,58587,84%2,521,20 milyon
15.11.2024565,57590,49561,79573,38-%0,591,62 milyon
14.11.2024603,05604,67572,04576,79-%4,102,09 milyon
13.11.2024633,00640,79599,05601,47-%6,621,61 milyon
12.11.2024665,00689,77631,51644,10-%0,502,65 milyon
11.11.2024629,30650,93572,00647,31-%14,974,01 milyon
08.11.2024765,06781,02749,85761,30-%1,79822.300
07.11.2024793,64796,58762,66775,21-%1,28947.900
06.11.2024773,97786,51762,77785,29%2,93820.500
05.11.2024769,16775,85750,95762,97-%0,47626.600

Yabancı HisselerABDElektrik & ElektronikUSD