Monolithic Power Systems Inc

MPWR
🏛️ 美国 →
886.59
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 631.77 635.62 620.85 630.78 0.3M
2023-12-28 637.38 637.70 631.05 632.22 0.3M
2023-12-27 638.52 642.26 631.30 636.56 0.5M
2023-12-26 626.17 641.79 626.17 637.04 0.5M
2023-12-22 623.84 625.37 613.36 617.64 0.5M
2023-12-21 625.09 626.95 615.05 621.73 0.8M
2023-12-20 632.38 635.48 609.97 611.03 0.6M
2023-12-19 639.04 643.77 630.37 635.26 0.3M
2023-12-18 634.93 638.64 622.41 634.33 0.3M
2023-12-15 634.35 647.12 630.76 633.31 0.9M
2023-12-14 615.30 639.78 614.76 637.39 0.9M
2023-12-13 596.00 617.11 594.07 608.72 0.5M
2023-12-12 593.00 598.99 587.55 595.82 0.3M
2023-12-11 579.18 593.59 577.95 592.40 0.4M
2023-12-08 566.16 580.70 566.16 575.73 0.3M
2023-12-07 557.98 571.14 556.63 568.50 0.3M
2023-12-06 564.95 571.91 553.27 554.24 0.3M
2023-12-05 553.16 560.05 549.38 553.39 0.3M
2023-12-04 552.30 560.54 545.93 559.54 0.4M
2023-12-01 547.41 560.34 542.73 559.61 0.4M
2023-11-30 554.85 554.85 543.03 548.72 0.5M
2023-11-29 553.38 560.64 550.36 552.46 0.4M
2023-11-28 543.56 551.98 538.00 543.44 0.2M
2023-11-27 546.07 554.00 539.70 546.52 0.2M
2023-11-24 544.37 550.03 544.37 549.44 0.1M
2023-11-22 543.57 554.17 543.26 546.07 0.3M
2023-11-21 545.02 545.99 535.39 538.09 0.4M
2023-11-20 540.00 553.17 539.79 551.20 0.4M
2023-11-17 538.18 543.50 535.37 540.02 0.3M
2023-11-16 541.47 545.12 532.86 536.98 0.6M
2023-11-15 541.60 556.43 538.59 547.60 0.7M
2023-11-14 523.64 539.00 523.64 535.47 0.7M
2023-11-13 503.86 511.98 500.54 507.12 0.5M
2023-11-10 491.62 507.19 485.38 504.58 0.5M
2023-11-09 500.12 507.00 480.43 482.06 0.6M
2023-11-08 490.39 498.43 485.11 492.94 0.4M
2023-11-07 493.02 499.25 489.59 492.56 0.4M
2023-11-06 492.92 495.95 486.65 493.54 0.5M
2023-11-03 481.22 502.44 480.27 492.93 0.8M
2023-11-02 467.79 478.00 459.69 471.72 1.0M
2023-11-01 440.03 458.35 432.64 456.56 1.0M
2023-10-31 425.60 445.02 409.05 441.74 1.7M
2023-10-30 400.00 410.27 392.10 404.00 1.2M
2023-10-27 406.32 410.56 399.53 405.93 0.5M
2023-10-26 401.21 414.14 398.87 404.06 0.6M
2023-10-25 411.28 411.28 395.23 399.73 0.6M
2023-10-24 417.39 424.44 411.76 418.00 0.6M
2023-10-23 416.08 422.46 408.18 413.49 0.6M
2023-10-20 432.36 440.53 418.69 420.04 0.6M
2023-10-19 460.87 462.71 431.53 433.75 1.0M
2023-10-18 466.58 473.90 460.14 461.06 0.5M
2023-10-17 470.91 483.52 467.26 476.56 0.3M
2023-10-16 475.88 486.78 475.88 483.12 0.4M
2023-10-13 495.88 496.20 473.65 475.75 0.4M
2023-10-12 504.57 513.10 490.50 493.04 0.5M
2023-10-11 490.39 503.11 490.39 502.04 0.5M
2023-10-10 479.46 496.05 478.57 490.00 0.4M
2023-10-09 468.15 478.00 463.00 476.02 0.4M
2023-10-06 446.78 476.97 446.78 473.68 0.6M
2023-10-05 454.80 457.52 442.23 451.76 0.5M
2023-10-04 452.53 459.16 448.11 457.17 0.6M
2023-10-03 455.02 464.97 445.98 448.93 0.4M
2023-10-02 461.37 464.86 452.45 459.34 0.3M
2023-09-29 460.05 466.41 459.59 462.00 0.5M
2023-09-28 440.74 458.93 437.46 451.92 0.6M
2023-09-27 451.23 453.57 438.74 441.18 0.7M
2023-09-26 448.60 453.94 442.04 444.54 0.4M
2023-09-25 448.10 455.50 444.82 453.15 0.3M
2023-09-22 445.80 452.31 441.88 449.29 0.4M
2023-09-21 448.40 453.25 439.59 440.38 0.6M
2023-09-20 461.98 467.33 452.65 452.86 0.4M
2023-09-19 462.93 463.17 454.16 457.78 0.4M
2023-09-18 460.00 472.49 459.46 463.19 0.5M
2023-09-15 476.49 476.49 462.45 464.23 1.0M
2023-09-14 476.38 481.77 468.00 479.17 0.5M
2023-09-13 471.70 480.95 468.57 470.36 0.6M
2023-09-12 480.89 490.00 473.25 473.94 0.5M
2023-09-11 509.46 509.46 478.31 486.16 0.6M
2023-09-08 506.25 508.99 498.63 500.87 0.4M
2023-09-07 507.84 509.07 494.11 506.14 0.5M
2023-09-06 526.00 536.39 516.52 523.18 0.3M
2023-09-05 524.08 535.24 520.35 528.72 0.3M
2023-09-01 525.53 528.55 518.61 524.92 0.3M
2023-08-31 513.32 526.21 513.32 521.21 0.4M
2023-08-30 509.25 519.24 507.12 515.14 0.3M
2023-08-29 488.81 514.95 488.43 512.82 0.5M
2023-08-28 496.55 499.09 486.54 493.87 0.4M
2023-08-25 488.01 491.95 474.47 489.08 0.7M
2023-08-24 526.98 530.03 486.71 488.01 0.9M
2023-08-23 496.16 525.97 492.16 519.45 0.7M
2023-08-22 509.31 513.40 493.26 500.63 0.5M
2023-08-21 483.78 501.56 482.86 498.89 0.5M
2023-08-18 477.50 485.75 475.06 482.29 0.5M
2023-08-17 495.35 495.35 483.87 485.35 0.5M
2023-08-16 516.70 516.70 492.48 493.91 0.5M
2023-08-15 517.86 522.67 511.67 518.89 0.5M
2023-08-14 497.85 524.99 496.93 524.66 0.5M
2023-08-11 508.51 516.42 501.99 502.17 0.5M
2023-08-10 527.94 533.63 513.54 518.48 0.4M
2023-08-09 527.89 528.97 515.57 521.04 0.5M
2023-08-08 530.30 531.49 520.49 529.70 0.3M
2023-08-07 542.73 542.73 529.12 541.72 0.3M
2023-08-04 526.51 543.51 518.71 537.04 0.5M
2023-08-03 525.20 536.32 519.03 532.68 0.5M
2023-08-02 538.82 546.53 522.74 530.43 0.7M
2023-08-01 512.01 555.17 500.00 550.29 1.6M
2023-07-31 546.73 563.80 546.18 559.49 0.8M
2023-07-28 554.39 555.03 541.42 545.55 0.6M
2023-07-27 549.27 555.12 530.00 537.19 0.8M
2023-07-26 542.59 542.59 515.11 528.80 1.1M
2023-07-25 538.95 558.54 538.88 551.53 0.5M
2023-07-24 530.36 535.96 521.13 533.22 0.4M
2023-07-21 535.18 539.00 528.12 533.67 0.6M
2023-07-20 545.00 549.98 524.94 529.05 1.1M
2023-07-19 584.38 589.45 571.14 574.51 0.5M
2023-07-18 584.03 591.33 577.50 588.11 0.4M
2023-07-17 568.00 595.98 566.58 588.72 0.4M
2023-07-14 573.41 581.08 561.60 565.01 0.3M
2023-07-13 567.39 581.56 565.03 576.62 0.6M
2023-07-12 550.75 562.94 548.68 561.04 0.7M
2023-07-11 541.76 543.51 531.36 542.53 0.4M
2023-07-10 519.42 539.50 519.42 534.33 0.6M
2023-07-07 514.86 524.90 512.00 513.90 0.4M
2023-07-06 509.36 515.44 502.75 514.49 0.5M
2023-07-05 535.26 538.04 522.54 523.26 0.5M
2023-07-03 545.23 547.66 532.07 542.57 0.3M
2023-06-30 541.61 547.71 533.18 540.23 0.4M
2023-06-29 532.25 536.77 524.22 535.80 0.4M
2023-06-28 522.15 538.57 520.11 527.27 0.5M
2023-06-27 509.66 533.11 509.38 532.81 0.5M
2023-06-26 509.15 520.11 509.15 510.91 0.4M
2023-06-23 500.80 508.00 500.50 506.00 0.6M
2023-06-22 500.55 516.38 499.92 512.24 0.3M
2023-06-21 506.18 514.57 503.55 505.08 0.4M
2023-06-20 510.77 518.89 506.61 510.23 0.5M
2023-06-16 529.90 529.90 516.19 517.61 1.1M
2023-06-15 529.00 533.51 518.57 519.28 0.7M
2023-06-14 528.44 538.39 520.12 537.21 0.5M
2023-06-13 540.78 548.59 531.01 535.69 0.7M
2023-06-12 506.75 528.61 506.69 526.22 0.6M
2023-06-09 506.51 512.54 495.91 501.87 0.5M
2023-06-08 498.40 501.26 489.62 497.70 0.4M
2023-06-07 501.60 511.38 490.38 494.58 0.5M
2023-06-06 486.39 507.64 483.48 497.41 0.5M
2023-06-05 495.25 496.27 477.36 487.15 0.6M
2023-06-02 505.59 505.59 478.13 497.25 0.8M
2023-06-01 495.00 504.38 487.66 499.29 0.7M
2023-05-31 504.86 513.93 488.39 489.91 0.9M
2023-05-30 540.32 553.64 512.33 514.97 1.2M
2023-05-26 495.58 532.00 490.24 520.92 2.1M
2023-05-25 454.12 495.00 447.00 488.32 2.1M
2023-05-24 411.79 417.37 406.66 415.73 0.6M
2023-05-23 441.94 443.69 422.05 423.70 0.6M
2023-05-22 428.48 450.45 428.48 448.40 0.6M
2023-05-19 431.40 435.08 427.25 432.02 0.5M
2023-05-18 420.10 431.99 415.73 431.47 1.0M
2023-05-17 405.79 420.82 399.48 415.71 0.6M
2023-05-16 409.65 414.44 402.06 402.54 0.4M
2023-05-15 399.56 413.34 396.90 412.56 0.4M
2023-05-12 400.74 403.61 393.10 399.19 0.4M
2023-05-11 414.47 416.00 396.33 398.61 0.6M
2023-05-10 407.29 418.95 407.29 415.98 0.8M
2023-05-09 409.78 413.23 398.01 401.38 0.7M
2023-05-08 406.08 423.53 406.08 418.62 0.7M
2023-05-05 405.05 418.96 383.19 411.27 2.2M
2023-05-04 459.59 464.86 454.75 458.93 0.7M
2023-05-03 467.39 476.55 457.83 466.11 0.5M
2023-05-02 472.45 482.17 462.57 468.13 0.5M
2023-05-01 461.62 473.82 461.62 471.74 0.4M
2023-04-28 449.94 463.94 448.17 461.97 0.4M
2023-04-27 452.40 452.40 433.42 448.61 0.6M
2023-04-26 456.49 462.36 448.97 454.04 0.5M
2023-04-25 466.13 470.45 450.28 450.82 0.4M
2023-04-24 465.76 474.99 464.29 472.93 0.4M
2023-04-21 463.30 465.08 457.32 463.00 0.2M
2023-04-20 455.03 473.67 454.39 466.42 0.3M
2023-04-19 470.91 470.91 461.82 463.50 0.3M
2023-04-18 488.27 490.00 471.91 475.62 0.3M
2023-04-17 470.84 482.64 470.84 482.36 0.3M
2023-04-14 476.33 485.98 471.04 477.27 0.2M
2023-04-13 466.16 477.88 463.14 476.84 0.3M
2023-04-12 492.70 493.35 465.36 465.89 0.4M
2023-04-11 492.00 494.63 482.41 484.64 0.3M
2023-04-10 467.64 489.08 466.31 488.76 0.4M
2023-04-06 466.53 477.75 460.54 473.61 0.3M
2023-04-05 478.74 479.24 466.60 473.32 0.5M
2023-04-04 493.58 496.73 478.71 483.01 0.3M
2023-04-03 496.47 500.81 482.51 492.97 0.3M
2023-03-31 494.49 502.82 492.20 500.54 0.5M
2023-03-30 499.05 504.57 490.94 497.79 0.4M
2023-03-29 485.59 495.63 479.51 490.91 0.4M
2023-03-28 482.10 485.26 462.62 475.04 0.6M
2023-03-27 490.59 491.80 475.32 482.83 0.4M
2023-03-24 505.53 506.25 479.10 485.40 0.7M
2023-03-23 500.51 517.83 496.98 510.50 0.5M
2023-03-22 499.72 510.71 488.72 489.81 0.6M
2023-03-21 501.23 505.63 492.44 498.44 0.5M
2023-03-20 489.85 498.07 482.27 494.34 0.4M
2023-03-17 500.74 503.82 484.12 488.31 0.7M
2023-03-16 477.95 500.99 471.31 497.97 0.7M
2023-03-15 485.98 490.18 465.92 476.61 0.6M
2023-03-14 497.94 503.50 484.08 493.72 0.6M
2023-03-13 469.52 494.34 463.89 486.30 0.6M
2023-03-10 497.52 497.52 475.72 478.95 0.4M
2023-03-09 505.20 516.69 491.93 492.67 0.5M
2023-03-08 495.39 507.23 493.81 504.77 0.3M
2023-03-07 495.98 503.30 490.39 492.80 0.2M
2023-03-06 507.91 515.89 495.59 497.21 0.3M
2023-03-03 494.59 508.35 492.80 506.03 0.3M
2023-03-02 479.03 495.59 472.49 493.74 0.3M
2023-03-01 486.43 493.89 482.68 486.53 0.3M
2023-02-28 483.25 493.92 481.33 484.29 0.4M
2023-02-27 489.57 492.04 484.99 486.26 0.3M
2023-02-24 485.97 488.94 479.88 483.06 0.4M
2023-02-23 502.89 506.16 477.80 494.90 0.7M
2023-02-22 485.00 489.37 474.74 482.71 0.4M
2023-02-21 492.44 501.03 480.06 481.92 0.6M
2023-02-17 512.13 514.05 498.51 502.09 0.5M
2023-02-16 518.31 524.87 510.50 513.37 0.5M
2023-02-15 516.12 530.65 514.07 530.09 0.5M
2023-02-14 493.49 522.86 491.15 520.56 0.7M
2023-02-13 492.76 503.38 486.06 501.42 0.6M
2023-02-10 508.60 508.78 488.93 492.02 0.6M
2023-02-09 489.68 529.95 489.68 510.43 1.8M
2023-02-08 460.00 471.44 457.40 463.00 0.7M
2023-02-07 451.65 471.04 449.47 467.62 0.6M
2023-02-06 446.84 463.20 445.01 449.68 0.5M
2023-02-03 460.39 473.31 453.61 456.30 0.7M
2023-02-02 461.39 479.59 461.39 473.96 0.6M
2023-02-01 426.55 464.72 426.44 457.77 1.1M
2023-01-31 407.79 426.79 405.70 426.56 0.5M
2023-01-30 416.45 418.29 406.15 407.62 0.6M
2023-01-27 428.64 432.78 422.13 425.07 0.5M
2023-01-26 431.46 436.42 420.77 432.76 0.3M
2023-01-25 407.79 426.20 402.14 424.69 0.4M
2023-01-24 425.92 434.80 415.52 419.13 0.4M
2023-01-23 403.99 429.60 399.06 428.51 0.8M
2023-01-20 390.38 397.94 383.28 397.78 0.4M
2023-01-19 391.59 393.24 379.10 383.29 0.7M
2023-01-18 405.79 409.58 397.22 397.85 0.3M
2023-01-17 395.92 403.78 395.92 401.68 0.5M
2023-01-13 392.75 398.74 391.34 398.46 0.2M
2023-01-12 398.00 404.53 387.11 399.64 0.5M
2023-01-11 390.37 397.90 388.52 397.37 0.5M
2023-01-10 383.42 391.42 381.34 388.17 0.4M
2023-01-09 377.00 391.50 372.48 383.46 0.6M
2023-01-06 350.96 370.62 345.70 367.45 0.5M
2023-01-05 352.18 357.43 346.33 347.06 0.6M
2023-01-04 348.68 361.10 348.52 357.83 0.6M
2023-01-03 359.65 361.03 339.28 342.95 0.6M