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
04.11.2024758,81784,76746,59766,57%0,95959.000
01.11.2024766,22788,73755,74759,37%0,011,02 milyon
31.10.2024826,32829,50733,88759,30-%17,453,06 milyon
30.10.2024912,71931,65909,56919,81-%1,44977.600
29.10.2024894,90937,18891,19933,23%4,80693.100
28.10.2024901,29911,38885,92890,46-%1,20631.200
25.10.2024904,60925,27901,21901,29%0,14566.800
24.10.2024890,66903,00890,46900,03%1,85400.600
23.10.2024871,81894,99866,68883,64%0,78439.800
22.10.2024878,46882,53869,95876,81-%0,73391.000
21.10.2024908,00910,50858,98883,26-%3,60735.700
18.10.2024937,79937,85910,20916,29-%0,20260.700
17.10.2024938,37943,12917,16918,13%1,46482.500
16.10.2024915,00915,00893,00904,94%1,15520.400
15.10.2024938,32943,48888,29894,69-%5,14854.100
14.10.2024947,12954,00935,01943,21%0,51422.000
11.10.2024923,08953,71918,10938,47%0,90284.000
10.10.2024918,51932,23916,75930,07-%0,63231.800
09.10.2024919,42947,03915,32936,01%1,39434.100
08.10.2024930,00932,00912,36923,14-%0,76446.200
07.10.2024922,72937,90919,24930,24-%0,57322.100
04.10.2024949,42950,99926,70935,61%1,39435.400
03.10.2024905,39934,19905,39922,75%0,42347.400
02.10.2024901,78930,37887,29918,90%3,04362.500
01.10.2024921,34926,48885,09891,81-%3,54589.100
30.09.2024919,94930,10907,95924,50-%0,05392.100
27.09.2024949,80949,80920,64924,99-%2,05571.700
26.09.2024940,00950,29904,75944,39%3,24545.000
25.09.2024902,35923,48902,10914,74%0,41312.200
24.09.2024907,20917,06893,12911,00%1,98275.300
23.09.2024897,43900,12886,56893,29%0,22300.700
20.09.2024899,34901,69870,88891,32-%2,171,27 milyon
19.09.2024895,48921,63885,80911,12%5,86733.600
18.09.2024876,49890,47856,48860,66-%0,77446.900
17.09.2024893,22903,81864,00867,31-%2,02546.100
16.09.2024895,65900,37876,01885,23-%3,16483.000
13.09.2024906,41918,82900,76914,10%2,03311.000
12.09.2024885,92905,28877,16895,91%0,08411.500
11.09.2024851,22897,07828,80895,16%5,60770.100
10.09.2024833,70848,92814,20847,70%1,40388.500
09.09.2024819,68838,39818,87836,01%3,68630.000
06.09.2024841,49843,29795,95806,31-%4,18804.000
05.09.2024835,70858,38827,53841,49-%1,06493.600
04.09.2024830,49867,40826,44850,51%1,42446.400
03.09.2024919,73923,15833,26838,63-%10,28960.900
30.08.2024948,15952,17913,16934,68%0,44520.100
29.08.2024936,82959,64920,90930,61%0,14449.300
28.08.2024943,51955,15914,58929,30-%1,71462.200
27.08.2024903,64951,51895,00945,46%3,64482.800
26.08.2024925,52929,21910,21912,25-%2,57499.000
23.08.2024926,39941,80914,49936,29%3,06413.300
22.08.2024948,63956,63902,26908,53-%4,08565.700
21.08.2024924,75952,01915,55947,16%4,69506.000
20.08.2024913,06928,37902,21904,69-%1,37398.200
19.08.2024908,84919,20895,40917,21%0,28359.200
16.08.2024902,37924,14900,16914,66-%0,65448.600
15.08.2024888,88925,90877,28920,69%6,73816.300
14.08.2024865,30877,60843,54862,62-%0,60416.100
13.08.2024840,11871,01840,11867,81%5,32525.400
12.08.2024823,77839,84816,86823,95%0,12318.700

Yabancı HisselerABDElektrik & ElektronikUSD