Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MPWR.US
591.52-28.79(-4.64%)(czas lokalny: 19.04.2024 16:00)Monolithic Power System Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 619.16 | 619.16 | 587.53 | 591.52 | 733 982 | 0 |
18.04.2024 | 632.09 | 634.17 | 617.84 | 620.31 | 652 911 | 0 |
17.04.2024 | 655.92 | 663.43 | 633.60 | 637.72 | 530 152 | 0 |
16.04.2024 | 645.00 | 659.81 | 643.23 | 655.53 | 380 616 | 0 |
15.04.2024 | 671.26 | 673.54 | 640.27 | 646.63 | 485 905 | 0 |
12.04.2024 | 665.88 | 674.21 | 658.19 | 658.23 | 422 513 | 0 |
11.04.2024 | 671.89 | 685.14 | 664.51 | 684.34 | 301 517 | 0 |
10.04.2024 | 662.90 | 679.27 | 657.33 | 666.49 | 417 525 | 0 |
09.04.2024 | 691.22 | 700.85 | 672.50 | 682.15 | 370 436 | 0 |
08.04.2024 | 668.76 | 691.91 | 668.76 | 681.32 | 574 596 | 0 |
05.04.2024 | 643.66 | 659.06 | 643.66 | 654.31 | 406 770 | 0 |
04.04.2024 | 659.98 | 666.98 | 640.41 | 643.14 | 655 719 | 0 |
03.04.2024 | 643.90 | 661.09 | 643.75 | 649.84 | 444 073 | 0 |
02.04.2024 | 658.12 | 658.39 | 644.74 | 648.97 | 564 035 | 0 |
01.04.2024 | 677.42 | 688.16 | 664.97 | 668.48 | 435 496 | 0 |
28.03.2024 | 674.97 | 677.42 | 677.42 | 677.42 | 353 649 | 0 |
27.03.2024 | 670.21 | 676.70 | 657.41 | 673.14 | 503 208 | 0 |
26.03.2024 | 677.50 | 678.58 | 665.22 | 665.22 | 375 507 | 0 |
25.03.2024 | 662.95 | 672.14 | 657.75 | 669.37 | 299 458 | 0 |
22.03.2024 | 667.97 | 680.10 | 663.06 | 672.31 | 490 313 | 0 |
21.03.2024 | 683.50 | 689.03 | 668.73 | 675.24 | 635 430 | 0 |
20.03.2024 | 653.92 | 668.78 | 646.45 | 667.01 | 581 618 | 0 |
19.03.2024 | 663.00 | 669.17 | 640.58 | 650.28 | 955 649 | 0 |
18.03.2024 | 699.99 | 705.00 | 671.85 | 674.30 | 624 407 | 0 |
15.03.2024 | 686.07 | 699.27 | 682.05 | 686.99 | 960 941 | 0 |
14.03.2024 | 708.50 | 718.20 | 685.90 | 693.00 | 517 349 | 0 |
13.03.2024 | 723.43 | 738.23 | 705.58 | 708.18 | 537 338 | 0 |
12.03.2024 | 727.18 | 739.14 | 716.16 | 736.55 | 417 456 | 0 |
11.03.2024 | 720.91 | 728.02 | 712.00 | 719.17 | 494 945 | 0 |
08.03.2024 | 770.42 | 778.15 | 731.67 | 732.21 | 537 901 | 0 |
07.03.2024 | 743.28 | 777.00 | 742.07 | 767.60 | 770 488 | 0 |
06.03.2024 | 734.52 | 743.58 | 723.34 | 731.37 | 473 583 | 0 |
05.03.2024 | 722.36 | 734.36 | 707.17 | 717.64 | 480 831 | 0 |
04.03.2024 | 743.75 | 749.51 | 726.09 | 735.68 | 801 991 | 0 |
01.03.2024 | 726.95 | 751.99 | 716.59 | 743.75 | 634 182 | 0 |
29.02.2024 | 706.34 | 722.59 | 696.06 | 720.04 | 859 426 | 0 |
28.02.2024 | 702.00 | 714.44 | 700.18 | 710.57 | 266 672 | 0 |
27.02.2024 | 725.56 | 729.47 | 707.16 | 709.29 | 301 907 | 0 |
26.02.2024 | 729.45 | 733.39 | 723.62 | 724.89 | 302 248 | 0 |
23.02.2024 | 736.56 | 741.72 | 712.97 | 721.13 | 564 203 | 0 |
22.02.2024 | 746.23 | 750.00 | 737.82 | 741.30 | 660 174 | 0 |
21.02.2024 | 696.60 | 714.05 | 695.77 | 713.92 | 477 376 | 0 |
20.02.2024 | 720.00 | 720.00 | 698.45 | 712.32 | 466 707 | 0 |
16.02.2024 | 735.66 | 730.50 | 730.50 | 730.50 | 372 971 | 0 |
15.02.2024 | 748.61 | 749.99 | 724.00 | 734.32 | 600 155 | 0 |
14.02.2024 | 724.20 | 746.25 | 718.63 | 745.18 | 602 834 | 0 |
13.02.2024 | 702.60 | 724.36 | 687.60 | 712.12 | 759 669 | 0 |
12.02.2024 | 752.39 | 758.27 | 728.04 | 729.87 | 645 473 | 0 |
09.02.2024 | 746.42 | 761.50 | 737.22 | 752.31 | 661 925 | 0 |
08.02.2024 | 680.00 | 760.00 | 679.15 | 737.07 | 1 658 669 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus