Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MPWR.US
952.73+9.28(+0.98%)(czas lokalny: 24.12.2025 13:00)Monolithic Power Systems, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 954.75 | 958.08 | 947.00 | 952.73 | 92 223 | 0 |
| 23.12.2025 | 941.08 | 945.20 | 935.87 | 943.32 | 10 277 | 0 |
| 22.12.2025 | 972.25 | 972.25 | 937.78 | 944.75 | 20 673 | 0 |
| 19.12.2025 | 940.91 | 966.08 | 937.11 | 937.28 | 57 785 | 0 |
| 18.12.2025 | 935.74 | 951.44 | 922.88 | 929.31 | 40 526 | 0 |
| 17.12.2025 | 958.01 | 964.46 | 909.29 | 912.42 | 39 763 | 0 |
| 16.12.2025 | 948.38 | 967.99 | 942.55 | 951.42 | 31 527 | 0 |
| 15.12.2025 | 956.89 | 972.67 | 946.45 | 949.69 | 42 629 | 0 |
| 12.12.2025 | 985.04 | 985.95 | 941.49 | 946.70 | 37 002 | 0 |
| 11.12.2025 | 974.42 | 987.16 | 950.96 | 981.84 | 19 224 | 0 |
| 10.12.2025 | 969.74 | 989.23 | 966.00 | 978.43 | 22 310 | 0 |
| 09.12.2025 | 980.00 | 986.55 | 957.52 | 963.18 | 26 133 | 0 |
| 08.12.2025 | 977.48 | 1001.93 | 977.48 | 984.68 | 20 663 | 0 |
| 05.12.2025 | 964.00 | 971.12 | 957.57 | 963.34 | 17 319 | 0 |
| 04.12.2025 | 946.50 | 959.21 | 932.28 | 952.83 | 22 966 | 0 |
| 03.12.2025 | 957.68 | 962.09 | 934.62 | 957.70 | 23 652 | 0 |
| 02.12.2025 | 938.52 | 963.30 | 933.76 | 952.32 | 18 560 | 0 |
| 01.12.2025 | 912.50 | 937.70 | 901.44 | 928.82 | 19 224 | 0 |
| 28.11.2025 | 925.65 | 929.59 | 911.84 | 929.02 | 12 678 | 0 |
| 26.11.2025 | 918.39 | 932.00 | 916.05 | 925.58 | 28 500 | 0 |
| 25.11.2025 | 882.26 | 913.08 | 864.49 | 908.47 | 30 155 | 0 |
| 24.11.2025 | 880.85 | 903.48 | 880.85 | 892.56 | 39 896 | 0 |
| 21.11.2025 | 860.90 | 884.27 | 834.64 | 872.09 | 34 337 | 0 |
| 20.11.2025 | 911.37 | 917.19 | 854.62 | 856.95 | 50 350 | 0 |
| 19.11.2025 | 864.99 | 890.46 | 862.75 | 884.30 | 84 737 | 0 |
| 18.11.2025 | 883.74 | 893.41 | 852.04 | 857.20 | 143 967 | 0 |
| 17.11.2025 | 915.51 | 923.33 | 879.43 | 897.41 | 45 520 | 0 |
| 14.11.2025 | 879.11 | 938.09 | 874.59 | 919.54 | 80 988 | 0 |
| 13.11.2025 | 954.54 | 959.83 | 913.27 | 924.70 | 100 008 | 0 |
| 12.11.2025 | 970.50 | 980.95 | 957.29 | 958.25 | 80 001 | 0 |
| 11.11.2025 | 966.29 | 977.38 | 951.34 | 954.53 | 117 222 | 0 |
| 10.11.2025 | 986.89 | 987.30 | 948.55 | 975.84 | 95 211 | 0 |
| 07.11.2025 | 945.10 | 958.86 | 904.06 | 958.69 | 104 206 | 0 |
| 06.11.2025 | 1004.00 | 1004.33 | 954.09 | 957.95 | 99 501 | 0 |
| 05.11.2025 | 959.37 | 1014.74 | 956.77 | 1000.17 | 101 391 | 0 |
| 04.11.2025 | 969.91 | 976.94 | 954.25 | 957.53 | 129 624 | 0 |
| 03.11.2025 | 1035.51 | 1038.86 | 984.49 | 1003.45 | 188 976 | 0 |
| 31.10.2025 | 1037.82 | 1037.82 | 935.66 | 1004.27 | 346 140 | 0 |
| 30.10.2025 | 1082.88 | 1101.48 | 1076.70 | 1087.54 | 117 428 | 0 |
| 29.10.2025 | 1103.28 | 1123.79 | 1091.62 | 1093.73 | 43 950 | 0 |
| 28.10.2025 | 1098.31 | 1111.03 | 1085.99 | 1086.35 | 32 227 | 0 |
| 27.10.2025 | 1098.19 | 1112.06 | 1096.08 | 1104.72 | 24 333 | 0 |
| 24.10.2025 | 1092.59 | 1092.59 | 1073.86 | 1073.86 | 18 863 | 0 |
| 23.10.2025 | 1046.75 | 1075.28 | 1040.58 | 1070.83 | 39 304 | 0 |
| 22.10.2025 | 1015.42 | 1020.87 | 981.14 | 1002.30 | 29 262 | 0 |
| 21.10.2025 | 1030.91 | 1035.68 | 1012.85 | 1028.23 | 11 183 | 0 |
| 20.10.2025 | 1024.39 | 1038.31 | 1019.13 | 1031.77 | 20 587 | 0 |
| 17.10.2025 | 1014.72 | 1019.46 | 993.57 | 1003.75 | 46 976 | 0 |
| 16.10.2025 | 1015.84 | 1039.93 | 1007.92 | 1028.53 | 46 422 | 0 |
| 15.10.2025 | 996.50 | 1016.96 | 987.32 | 1008.29 | 40 730 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
