Monolithic Power Systems Inc. Common Stockのデータ

Monolithic Power Systems Inc. Common Stockの基本情報

名前 Monolithic Power Systems Inc. Common Stock
ティッカー MPWR
United States
上場年 2004.0
セクター Technology

Monolithic Power Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 398.89 386.35 387.74 387.96 492500.0 387.96
2021-02-12 388.85 377.31 384.49 385.92 421900.0 385.92
2021-02-11 386.0 371.02 379.83 384.67 10003300.0 384.67
2021-02-10 383.71 370.57 379.97 373.74 657100.0 373.74
2021-02-09 382.84 365.01 367.07 379.16 1092200.0 379.16
2021-02-08 370.39 358.9 364.0 368.62 549900.0 368.62
2021-02-05 392.49 357.0 388.1 359.51 775500.0 359.51
2021-02-04 372.77 360.67 369.21 367.6 510200.0 367.6
2021-02-03 379.5 363.93 375.54 366.02 356100.0 366.02
2021-02-02 378.26 368.0 374.48 374.57 289900.0 374.57
2021-02-01 368.7 358.74 363.48 367.93 283100.0 367.93
2021-01-29 376.67 354.98 376.67 355.29 435000.0 355.29
2021-01-28 372.25 354.78 361.24 367.98 373600.0 367.98
2021-01-27 377.29 351.0 375.02 351.75 524000.0 351.75
2021-01-26 391.72 380.99 391.25 383.25 266100.0 383.25
2021-01-25 406.75 383.49 405.31 391.32 195600.0 391.32
2021-01-22 406.33 393.58 398.8 396.91 164400.0 396.91
2021-01-21 404.31 395.02 401.0 403.18 208000.0 403.18
2021-01-20 401.17 394.27 396.33 396.42 282100.0 396.42
2021-01-19 395.25 383.27 386.28 391.32 416200.0 391.32
2021-01-15 387.08 375.33 386.8 379.23 477000.0 379.23
2021-01-14 393.69 385.12 389.93 386.2 278000.0 386.2
2021-01-13 396.19 387.81 391.24 388.22 216200.0 388.22
2021-01-12 397.39 386.09 397.39 391.52 330900.0 391.52
2021-01-11 396.09 382.5 384.43 392.46 527900.0 392.46
2021-01-08 392.74 382.54 386.97 387.41 413100.0 387.41
2021-01-07 382.22 364.2 365.41 381.25 348100.0 381.25
2021-01-06 377.99 356.9 363.2 358.6 632700.0 358.6
2021-01-05 371.41 361.54 361.54 370.56 355800.0 370.56
2021-01-04 381.78 361.23 371.9 364.82 514000.0 364.82
2020-12-31 367.05 358.96 363.38 366.23 277200.0 366.23
2020-12-30 362.64 355.19 355.19 360.73 225600.0 360.73
2020-12-29 364.52 348.4 361.56 352.19 305700.0 351.69
2020-12-28 365.03 355.88 362.78 360.46 272700.0 359.95
2020-12-24 358.61 351.37 356.83 357.07 124100.0 356.56
2020-12-23 361.88 351.27 355.97 353.89 431200.0 353.39
2020-12-22 355.57 347.13 347.47 354.06 570600.0 353.56
2020-12-21 349.61 343.09 343.44 346.57 514700.0 346.08
2020-12-18 351.17 340.47 345.07 348.23 912200.0 347.74
2020-12-17 345.65 334.2 334.44 341.47 431500.0 340.99
2020-12-16 334.04 325.07 333.6 332.03 686600.0 331.56
2020-12-15 332.58 320.01 322.46 331.56 918700.0 331.09
2020-12-14 320.91 310.5 310.96 319.46 685100.0 319.01
2020-12-11 313.75 303.6 306.36 306.57 656800.0 306.13
2020-12-10 313.46 305.86 307.39 307.27 615700.0 306.83
2020-12-09 322.66 305.85 321.45 308.61 467200.0 308.17
2020-12-08 325.34 317.96 321.88 323.49 371700.0 323.03
2020-12-07 324.6 319.55 321.6 322.44 487400.0 321.98
2020-12-04 333.59 320.44 323.4 321.38 664500.0 320.92
2020-12-03 327.38 315.02 319.23 324.14 242900.0 323.68
2020-12-02 326.94 313.96 319.08 320.83 377500.0 320.37
2020-12-01 327.78 317.9 322.19 319.8 391800.0 319.35
2020-11-30 330.87 309.0 330.87 319.96 2944700.0 319.51
2020-11-27 329.52 309.87 313.21 328.14 468000.0 327.67
2020-11-25 310.8 300.55 309.88 306.42 696100.0 305.98
2020-11-24 319.4 301.39 318.42 304.69 763400.0 304.26
2020-11-23 322.2 309.81 317.36 318.9 382100.0 318.45
2020-11-20 320.21 309.69 313.21 315.73 292100.0 315.28
2020-11-19 313.93 300.45 301.1 312.32 416500.0 311.88
2020-11-18 307.13 299.83 302.69 300.11 230800.0 299.68
2020-11-17 306.65 300.0 306.13 302.85 298400.0 302.42
2020-11-16 307.34 296.21 304.86 306.0 489600.0 305.57
2020-11-13 317.6 303.24 314.92 306.95 368100.0 306.51
2020-11-12 319.58 309.45 318.78 310.75 309600.0 310.31
2020-11-11 322.0 313.35 313.53 317.44 599700.0 316.99
2020-11-10 319.94 302.49 314.56 309.76 567700.0 309.32
2020-11-09 358.29 316.01 356.8 316.84 826700.0 316.39
2020-11-06 358.69 347.19 356.3 357.18 285500.0 356.67
2020-11-05 357.47 338.26 342.25 356.6 729100.0 356.09
2020-11-04 338.92 318.27 319.49 335.86 667200.0 335.38
2020-11-03 322.48 313.33 319.8 314.39 391200.0 313.94
2020-11-02 326.91 313.05 325.84 315.26 342800.0 314.81
2020-10-30 320.29 302.88 307.62 319.6 561900.0 319.15
2020-10-29 324.38 304.7 304.7 318.63 450700.0 318.18
2020-10-28 319.5 303.55 313.54 303.76 298000.0 303.33
2020-10-27 321.68 316.24 319.34 319.88 260600.0 319.43
2020-10-26 324.44 310.56 317.9 316.95 241600.0 316.5
2020-10-23 321.75 314.16 316.37 321.45 233800.0 320.99
2020-10-22 318.27 309.78 311.88 314.83 252300.0 314.38
2020-10-21 318.73 310.83 317.23 311.18 255700.0 310.74
2020-10-20 318.53 313.12 313.53 315.92 237800.0 315.47
2020-10-19 322.75 310.98 317.74 312.41 384700.0 311.97
2020-10-16 325.18 314.01 324.14 315.21 259800.0 314.76
2020-10-15 322.87 306.1 309.18 320.93 272100.0 320.47
2020-10-14 317.84 312.8 315.48 314.39 333500.0 313.94
2020-10-13 320.07 314.43 315.87 315.48 265700.0 315.03
2020-10-12 322.74 314.19 319.64 316.2 311400.0 315.75
2020-10-09 317.97 305.7 305.7 315.46 397400.0 315.01
2020-10-08 303.69 297.33 299.0 303.0 204100.0 302.57
2020-10-07 298.83 289.48 292.82 298.32 347300.0 297.9
2020-10-06 292.1 281.59 281.59 286.51 357300.0 286.1
2020-10-05 282.76 273.69 274.84 282.5 372400.0 282.1
2020-10-02 277.45 271.73 274.73 272.37 254100.0 271.98
2020-10-01 285.33 278.17 280.85 280.34 348900.0 279.94
2020-09-30 282.88 275.46 275.46 279.61 262600.0 279.21
2020-09-29 279.22 273.28 273.28 276.61 189300.0 276.22
2020-09-28 275.34 269.29 272.09 274.88 344600.0 273.99
2020-09-25 265.91 255.1 259.58 265.18 242900.0 264.32
2020-09-24 261.41 250.01 250.01 259.59 276300.0 258.75
2020-09-23 258.76 250.74 258.43 252.06 196100.0 251.24
2020-09-22 259.73 251.51 257.99 259.48 407300.0 258.64
2020-09-21 257.15 247.87 248.78 255.97 373700.0 255.14
2020-09-18 255.23 245.77 254.13 253.94 635800.0 253.12
2020-09-17 253.15 244.03 244.03 252.11 258200.0 251.29
2020-09-16 261.77 249.29 260.83 250.24 302000.0 249.43
2020-09-15 269.13 252.0 257.18 258.67 536300.0 257.83
2020-09-14 248.43 242.38 242.78 247.6 253500.0 246.8
2020-09-11 245.48 235.62 242.46 237.03 396400.0 236.26
2020-09-10 249.86 241.92 248.5 243.19 295500.0 242.4
2020-09-09 249.33 243.97 248.12 246.56 444700.0 245.76
2020-09-08 252.96 241.94 246.02 242.63 344300.0 241.84
2020-09-04 265.64 246.04 263.22 255.81 381600.0 254.98
2020-09-03 278.35 261.05 278.35 263.09 382400.0 262.24
2020-09-02 284.5 273.04 276.32 282.85 291000.0 281.93
2020-09-01 272.84 262.59 268.0 272.62 464200.0 271.74
2020-08-31 273.28 266.05 269.72 267.13 322600.0 266.27
2020-08-28 269.8 264.12 264.12 269.46 172900.0 268.59
2020-08-27 270.25 262.58 270.25 264.01 312100.0 263.16
2020-08-26 272.72 266.85 272.11 269.55 226000.0 268.68
2020-08-25 271.84 268.67 268.67 271.57 230400.0 270.69
2020-08-24 275.94 266.01 275.79 268.11 268700.0 267.24
2020-08-21 273.54 268.3 270.81 272.75 157100.0 271.87
2020-08-20 274.87 269.31 271.86 270.81 272700.0 269.93
2020-08-19 278.87 273.53 276.21 274.49 232300.0 273.6
2020-08-18 282.39 275.02 281.38 275.4 253200.0 274.51
2020-08-17 282.65 278.33 279.22 281.38 206500.0 280.47
2020-08-14 281.82 274.62 280.19 275.86 164300.0 274.97
2020-08-13 282.44 277.29 280.0 279.12 189300.0 278.22
2020-08-12 280.32 271.49 273.27 280.0 221700.0 279.09
2020-08-11 275.39 266.79 269.62 270.18 298100.0 269.31
2020-08-10 279.18 271.0 278.11 272.14 301600.0 271.26
2020-08-07 283.48 273.96 281.93 278.73 225500.0 277.83
2020-08-06 282.6 277.0 277.29 282.5 273300.0 281.59
2020-08-05 278.23 270.75 277.11 278.04 367200.0 277.14
2020-08-04 275.84 267.76 267.76 275.62 285300.0 274.73
2020-08-03 272.93 267.27 268.68 268.44 315700.0 267.57
2020-07-31 271.94 260.49 271.62 265.01 352700.0 264.15
2020-07-30 271.79 261.39 261.39 269.75 337200.0 268.88
2020-07-29 264.29 250.0 252.78 263.88 688100.0 263.03
2020-07-28 253.66 247.14 253.54 247.48 294500.0 246.68
2020-07-27 254.92 248.46 248.54 253.89 304200.0 253.07
2020-07-24 249.64 239.08 243.22 245.13 412900.0 244.34
2020-07-23 252.3 243.12 249.93 245.2 347000.0 244.41
2020-07-22 251.52 246.04 249.53 249.26 265300.0 248.45
2020-07-21 254.98 247.53 254.01 248.71 275200.0 247.91
2020-07-20 253.77 248.73 249.34 252.56 243500.0 251.74
2020-07-17 251.28 245.6 247.41 249.42 181400.0 248.61
2020-07-16 247.04 242.1 245.07 245.54 138300.0 244.75
2020-07-15 251.21 241.62 250.27 246.72 290100.0 245.92
2020-07-14 250.1 236.74 241.58 249.52 328000.0 248.71
2020-07-13 255.69 241.93 251.23 242.42 223600.0 241.64
2020-07-10 251.68 245.17 251.46 247.91 219400.0 247.11
2020-07-09 251.28 244.17 250.09 249.48 432000.0 248.67
2020-07-08 248.79 243.73 246.86 247.53 227500.0 246.73
2020-07-07 247.88 241.4 242.43 244.0 306400.0 243.21
2020-07-06 243.41 239.8 241.99 242.14 292600.0 241.36
2020-07-02 240.36 235.34 237.57 237.13 265900.0 236.36
2020-07-01 238.5 232.49 236.21 235.55 519900.0 234.79
2020-06-30 237.46 230.0 230.62 237.0 367500.0 236.23
2020-06-29 230.21 223.75 224.59 229.95 406400.0 229.21
2020-06-26 231.77 222.56 229.41 226.25 657600.0 225.02
2020-06-25 228.78 215.93 221.32 228.58 335800.0 227.34
2020-06-24 227.35 217.92 225.86 219.93 289000.0 218.73
2020-06-23 233.78 225.64 228.98 226.44 296900.0 225.21
2020-06-22 226.82 220.8 224.46 226.66 315600.0 225.43
2020-06-19 225.98 219.04 225.95 221.84 595000.0 220.63
2020-06-18 226.97 222.84 225.69 223.0 232800.0 221.79
2020-06-17 227.99 222.57 226.09 225.31 379600.0 224.08
2020-06-16 229.48 221.15 225.42 223.4 349600.0 222.18
2020-06-15 220.75 208.57 209.83 219.82 413600.0 218.62
2020-06-12 219.0 208.54 216.26 214.0 383700.0 212.84
2020-06-11 223.91 210.9 223.21 211.0 438500.0 209.85
2020-06-10 232.96 227.12 227.72 229.85 250300.0 228.6
2020-06-09 228.42 224.17 226.6 226.52 286200.0 225.29
2020-06-08 237.03 228.08 237.03 229.64 319400.0 228.39
2020-06-05 238.94 232.53 232.53 235.15 564900.0 233.87
2020-06-04 229.6 224.88 224.88 229.08 338600.0 227.83
2020-06-03 229.31 221.62 221.65 227.41 396800.0 226.17
2020-06-02 219.74 211.0 213.63 219.47 267100.0 218.28
2020-06-01 214.91 207.84 208.44 213.39 271800.0 212.23
2020-05-29 210.94 204.36 207.42 209.75 286000.0 208.61
2020-05-28 214.76 203.73 210.86 205.15 297100.0 204.03
2020-05-27 210.54 202.01 206.77 209.76 317800.0 208.62
2020-05-26 209.76 204.0 208.29 204.89 337600.0 203.78
2020-05-22 203.75 198.95 203.1 202.18 263200.0 201.08
2020-05-21 209.86 201.55 207.14 202.44 262900.0 201.34
2020-05-20 209.72 203.98 205.84 209.51 312900.0 208.37
2020-05-19 209.33 201.81 204.3 201.81 309900.0 200.71
2020-05-18 206.89 197.5 197.7 204.82 398900.0 203.71
2020-05-15 196.85 189.44 196.0 193.01 486300.0 191.96
2020-05-14 200.99 192.02 198.07 200.96 379500.0 199.87
2020-05-13 210.93 197.05 209.54 199.78 478900.0 198.69
2020-05-12 219.58 209.08 211.05 209.5 429500.0 208.36
2020-05-11 213.5 207.37 209.74 210.5 587900.0 209.36
2020-05-08 211.81 204.67 204.72 211.27 384700.0 210.12
2020-05-07 207.98 200.85 204.2 203.07 358500.0 201.97
2020-05-06 203.31 196.96 200.61 200.75 303800.0 199.66
2020-05-05 200.45 194.0 194.73 196.94 329400.0 195.87
2020-05-04 190.48 180.96 186.61 189.77 324000.0 188.74
2020-05-01 198.47 187.59 195.4 189.0 457800.0 187.97
2020-04-30 203.91 198.3 202.21 199.91 320900.0 198.82
2020-04-29 208.81 196.5 198.98 203.55 850300.0 202.44
2020-04-28 198.86 190.88 196.0 191.31 390900.0 190.27
2020-04-27 194.42 187.53 189.25 193.87 274500.0 192.82
2020-04-24 186.47 178.81 183.6 186.04 254500.0 185.03
2020-04-23 188.67 180.65 184.83 181.27 285300.0 180.28
2020-04-22 186.94 182.24 183.04 184.78 384100.0 183.78
2020-04-21 183.25 173.58 181.49 177.13 296700.0 176.17
2020-04-20 186.4 181.24 182.45 184.23 191500.0 183.23
2020-04-17 189.0 182.7 185.0 185.77 292800.0 184.76
2020-04-16 184.94 179.2 180.59 183.8 325000.0 182.8
2020-04-15 180.82 177.09 178.97 178.51 346500.0 177.54
2020-04-14 184.76 174.36 176.19 183.88 311400.0 182.88
2020-04-13 173.09 164.25 167.58 171.9 228600.0 170.97
2020-04-09 176.82 165.03 175.75 167.93 416900.0 167.02
2020-04-08 176.66 168.79 170.46 173.48 487800.0 172.54
2020-04-07 176.62 164.76 170.0 166.85 580400.0 165.94
2020-04-06 170.0 160.28 160.63 170.0 391600.0 169.08
2020-04-03 158.54 151.02 156.49 153.42 212800.0 152.59
2020-04-02 159.56 152.17 158.86 157.52 399800.0 156.66
2020-04-01 168.55 154.79 160.56 159.42 454300.0 158.55
2020-03-31 170.0 162.14 163.98 167.46 467000.0 166.55
2020-03-30 168.51 160.0 163.89 165.19 279000.0 164.29
2020-03-27 169.99 161.25 168.1 161.7 471400.0 160.32
2020-03-26 174.83 159.18 159.53 174.78 541000.0 173.29
2020-03-25 169.36 157.05 162.33 158.31 550900.0 156.96
2020-03-24 163.17 146.9 150.7 162.49 485200.0 161.11
2020-03-23 142.41 130.12 138.4 139.85 480800.0 138.66
2020-03-20 156.88 135.22 151.6 135.22 636600.0 134.07
2020-03-19 154.35 138.44 141.55 150.44 504300.0 149.16
2020-03-18 155.09 136.65 145.78 141.63 508700.0 140.42
2020-03-17 160.81 136.38 139.25 159.1 577100.0 157.75
2020-03-16 159.96 135.97 151.5 135.97 703500.0 134.81
2020-03-13 170.78 142.44 155.19 170.56 660800.0 169.11
2020-03-12 156.81 139.59 145.3 145.99 612600.0 144.75
2020-03-11 163.01 152.87 159.86 155.8 475800.0 154.47
2020-03-10 163.75 152.63 154.19 163.62 582200.0 162.23
2020-03-09 159.06 148.22 151.36 148.51 432400.0 147.25
2020-03-06 169.89 161.11 167.1 166.06 391700.0 164.65
2020-03-05 177.2 166.75 169.37 172.33 447500.0 170.86
2020-03-04 171.79 162.79 165.48 171.54 277500.0 170.08
2020-03-03 168.26 159.12 165.19 162.21 429700.0 160.83
2020-03-02 164.57 156.35 160.86 164.12 370600.0 162.72
2020-02-28 160.6 150.37 150.97 158.64 448100.0 157.29
2020-02-27 161.88 155.27 159.19 157.22 364000.0 155.88
2020-02-26 169.62 162.65 165.07 164.22 329800.0 162.82
2020-02-25 168.3 162.32 167.95 164.54 423300.0 163.14
2020-02-24 169.73 165.72 168.47 165.87 543200.0 164.46
2020-02-21 182.68 175.55 182.68 176.63 318900.0 175.13
2020-02-20 187.1 181.78 186.94 184.06 263900.0 182.49
2020-02-19 188.94 184.3 184.3 187.46 285300.0 185.86
2020-02-18 188.69 183.47 187.81 185.33 331300.0 183.75