XNAS
Datos históricos de Monolithic Power Systems, Inc.
Monolithic Power Systems, Inc. · MPWR
$1,388.00
▼ -0.66 (-0.05%)
Última operación · 10/10/2026, 17:41:04 UTC
- Variación en el periodo
- +53.28%
- Máximo
- US$1,714.09
- 26 de mayo de 2026
- Mínimo
- US$833.18
- 21 de noviembre de 2025
- Volumen medio diario
- 0.72 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1,396.53 | 1,401.76 | 1,351.26 | 1,386.29 | +1.20% | 433,752.205 |
| 8 oct 2026 | 1,405.99 | 1,416.62 | 1,349.39 | 1,369.80 | −3.94% | 848,188.552 |
| 7 oct 2026 | 1,447.64 | 1,450.71 | 1,412.68 | 1,425.98 | −3.24% | 481,964.933 |
| 6 oct 2026 | 1,487.88 | 1,491.64 | 1,458.79 | 1,473.69 | −0.42% | 375,083.904 |
| 5 oct 2026 | 1,444.41 | 1,482.97 | 1,432.38 | 1,479.89 | +2.79% | 685,457.501 |
| 2 oct 2026 | 1,406.00 | 1,455.99 | 1,393.13 | 1,439.73 | +5.79% | 705,805.123 |
| 1 oct 2026 | 1,359.98 | 1,368.67 | 1,331.00 | 1,360.97 | +1.02% | 492,345.279 |
| 30 sep 2026 | 1,353.77 | 1,361.44 | 1,324.96 | 1,347.22 | −0.65% | 465,261.55 |
| 29 sep 2026 | 1,372.05 | 1,374.32 | 1,347.85 | 1,355.99 | +0.35% | 450,392.126 |
| 28 sep 2026 | 1,353.13 | 1,359.76 | 1,320.80 | 1,351.20 | −1.19% | 660,021.83 |
| 25 sep 2026 | 1,332.63 | 1,377.14 | 1,329.47 | 1,367.43 | +2.39% | 536,878.298 |
| 24 sep 2026 | 1,317.09 | 1,349.64 | 1,313.09 | 1,335.55 | −1.47% | 492,628.886 |
| 23 sep 2026 | 1,367.08 | 1,371.66 | 1,302.10 | 1,355.47 | −1.82% | 767,407.522 |
| 22 sep 2026 | 1,278.08 | 1,387.46 | 1,271.03 | 1,380.62 | +8.06% | 1.54 M |
| 21 sep 2026 | 1,243.25 | 1,283.83 | 1,217.24 | 1,277.68 | +4.92% | 1.03 M |
| 18 sep 2026 | 1,185.52 | 1,221.51 | 1,176.21 | 1,217.80 | +4.12% | 1.43 M |
| 17 sep 2026 | 1,183.15 | 1,184.15 | 1,146.40 | 1,169.58 | +1.91% | 950,234.75 |
| 16 sep 2026 | 1,157.42 | 1,176.05 | 1,133.83 | 1,147.61 | +0.45% | 625,211.789 |
| 15 sep 2026 | 1,164.97 | 1,171.18 | 1,136.65 | 1,142.46 | −0.07% | 557,090.487 |
| 14 sep 2026 | 1,184.43 | 1,185.89 | 1,141.38 | 1,143.24 | −7.39% | 984,700.39 |
| 11 sep 2026 | 1,200.80 | 1,241.04 | 1,194.47 | 1,234.46 | +4.08% | 555,184.927 |
| 10 sep 2026 | 1,184.85 | 1,205.20 | 1,175.95 | 1,186.08 | −1.47% | 625,369.876 |
| 9 sep 2026 | 1,206.70 | 1,228.82 | 1,198.17 | 1,203.75 | −1.21% | 508,493.999 |
| 8 sep 2026 | 1,230.64 | 1,243.09 | 1,211.22 | 1,218.50 | −0.44% | 763,467.159 |
| 4 sep 2026 | 1,239.13 | 1,239.13 | 1,206.55 | 1,223.86 | +0.84% | 625,898.468 |
| 3 sep 2026 | 1,200.70 | 1,225.00 | 1,189.49 | 1,213.65 | −0.47% | 413,703.577 |
| 2 sep 2026 | 1,224.92 | 1,245.23 | 1,211.74 | 1,219.36 | −0.54% | 405,205.529 |
| 1 sep 2026 | 1,245.11 | 1,250.00 | 1,211.86 | 1,225.96 | −3.30% | 758,060.62 |
| 31 ago 2026 | 1,261.90 | 1,279.00 | 1,253.00 | 1,267.77 | +0.92% | 689,203.462 |
| 28 ago 2026 | 1,306.03 | 1,306.03 | 1,254.01 | 1,256.26 | −4.18% | 709,349.748 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.