Italia markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
733,93+20,22 (+2,83%)
In data: 02:59PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 2024725,28738,70717,30733,93733,93252.610
14 mag 2024702,74716,70702,74713,71713,71320.700
13 mag 2024710,04710,05697,58703,05703,05346.500
10 mag 2024719,32719,32697,86702,54702,54432.000
09 mag 2024713,43714,50706,64708,02708,02352.500
08 mag 2024690,00715,13687,56713,37713,37337.000
07 mag 2024725,00725,00702,00702,22702,22625.700
06 mag 2024719,12733,31714,00733,05733,05399.900
03 mag 2024726,99727,95701,21707,22707,22585.700
02 mag 2024681,10721,20671,35712,89712,891.200.600
01 mag 2024658,90686,76647,50652,59652,59906.900
30 apr 2024680,33690,05669,08669,33669,33502.800
29 apr 2024675,00689,09672,47679,70679,70428.300
26 apr 2024662,40680,95661,32677,23677,23402.800
25 apr 2024638,33667,06636,40660,34660,34435.500
24 apr 2024636,51655,23628,26642,21642,21768.900
23 apr 2024603,64617,81601,34611,37611,37508.600
22 apr 2024596,77603,27584,95600,63600,63467.800
19 apr 2024619,16619,16587,53591,52591,52723.600
18 apr 2024632,09634,17617,84620,31620,31652.900
17 apr 2024655,92663,43633,60637,72637,72530.100
16 apr 2024645,00659,30644,01655,53655,53380.600
15 apr 2024671,26673,02640,44646,63646,63485.900
12 apr 2024665,88672,70658,19658,23658,23422.500
11 apr 2024671,89685,14665,62684,34684,34301.500
10 apr 2024662,90679,27657,33666,49666,49417.500
09 apr 2024691,22700,85672,50682,15682,15370.400
08 apr 2024668,76690,88668,76681,32681,32574.600
05 apr 2024643,66659,06643,66654,31654,31406.800
04 apr 2024659,98666,98640,41643,14643,14655.600
03 apr 2024643,90661,09643,75649,84649,84443.900
02 apr 2024658,12658,39644,74648,97648,97564.000
01 apr 2024677,42688,16664,97668,48668,48435.500
28 mar 2024674,97683,76671,73677,42677,42353.400
27 mar 2024670,21676,62657,41673,14673,14503.100
27 mar 20241.25 Dividendo
26 mar 2024677,50678,20665,60666,49665,24375.500
25 mar 2024662,95672,14659,21669,37668,11299.400
22 mar 2024667,97679,39663,06672,31671,05490.300
21 mar 2024683,50689,04669,14675,24673,97635.200
20 mar 2024653,92668,78646,48667,01665,76581.400
19 mar 2024663,00669,17640,61650,28649,06955.600
18 mar 2024699,99705,00671,86674,30673,04624.400
15 mar 2024686,07699,27682,05686,99685,70960.500
14 mar 2024708,50718,20685,90693,00691,70517.300
13 mar 2024723,43737,92705,58708,18706,85537.300
12 mar 2024727,18739,14716,16736,55735,17417.400
11 mar 2024720,91727,97712,00719,17717,82494.900
08 mar 2024770,42778,15731,67732,21730,84537.700
07 mar 2024743,28777,00743,28767,60766,16770.300
06 mar 2024723,82743,58723,82731,37730,00473.600
05 mar 2024722,36734,36707,17717,64716,29480.600
04 mar 2024743,75749,51726,09735,68734,30802.000
01 mar 2024726,95751,99716,59743,75742,36634.200
29 feb 2024706,34722,59696,14720,04718,69859.400
28 feb 2024702,00714,44700,19710,57709,24266.600
27 feb 2024725,56728,52707,16709,29707,96301.900
26 feb 2024729,45732,08723,62724,89723,53302.200
23 feb 2024736,56741,72712,97721,13719,78564.300
22 feb 2024746,23750,00737,82741,30739,91660.200
21 feb 2024696,60714,05695,77713,92712,58477.400
20 feb 2024720,00720,00698,45712,32710,98466.700
16 feb 2024735,66748,18720,87730,50729,13373.000
15 feb 2024748,61749,99724,00734,32732,94600.100
14 feb 2024724,20746,25718,63745,18743,78602.700
13 feb 2024703,00724,36690,10712,12710,78759.500
12 feb 2024752,39758,27728,04729,87728,50645.400
09 feb 2024747,00761,50737,22752,31750,90661.900
08 feb 2024680,00760,00679,47737,07735,691.658.500
07 feb 2024641,47655,88630,19645,41644,20860.500
06 feb 2024650,63650,63622,96632,98631,79556.200
05 feb 2024641,00652,86632,31646,21645,00516.900
02 feb 2024614,72637,60611,88635,86634,67481.100
01 feb 2024607,00617,17594,36614,13612,98429.200
31 gen 2024605,00617,67599,64602,72601,59439.200
30 gen 2024619,56625,93606,68613,42612,27307.200
29 gen 2024607,31619,97599,17619,78618,62462.500
26 gen 2024609,08610,00598,81601,14600,01376.000
25 gen 2024641,61642,91612,94615,68614,53519.900
24 gen 2024643,41648,00622,76632,00630,81538.500
23 gen 2024640,55643,82629,06642,00640,80277.700
22 gen 2024636,21647,62624,84637,76636,56390.700
19 gen 2024621,00632,91612,48631,33630,15674.100
18 gen 2024598,67612,54596,06610,90609,75696.700
17 gen 2024588,16591,89576,91584,35583,25399.500
16 gen 2024573,21596,93570,00596,41595,29577.300
12 gen 2024588,86589,99575,91578,76577,67280.700
11 gen 2024589,19595,36576,93588,43587,33366.400
10 gen 2024594,13598,00582,34589,19588,08401.700
09 gen 2024578,60601,69578,60593,75592,64261.400
08 gen 2024578,99593,46576,82590,71589,60456.500
05 gen 2024569,92581,42568,08573,99572,91419.500
04 gen 2024561,28575,29561,08571,06569,99858.400
03 gen 2024590,82594,98576,39578,30577,22613.600
02 gen 2024620,50620,50596,74604,00602,87611.500
29 dic 2023631,77635,62620,85630,78629,60276.900
28 dic 2023637,38637,70631,05632,22631,03251.800
28 dic 20231 Dividendo
27 dic 2023638,52642,26631,30636,56634,37522.100
26 dic 2023626,17641,79626,17637,04634,85462.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...