MPWR: Monolithic Power Systems Inc.

As of Monday, March 18th, 2024

$ 674.30

-12.69 -1.85%

Open: 699.99
High: 705.00
Low: 671.86
Volume: 624,015
Previous Close on Friday, March 15th, 2024

$ 686.99

-6.01 -0.87%

Open: 686.07
High: 699.27
Low: 682.05
Volume: 960,472
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 699.99 705.00 671.86 674.30 624,013 -12.69 -1.85
2024-03-15 686.07 699.27 682.05 686.99 960,472 -6.01 -0.87
2024-03-14 708.50 718.20 685.90 693.00 505,505 -15.18 -2.14
2024-03-13 723.43 737.92 705.58 708.18 537,337 -28.37 -3.85
2024-03-12 727.18 739.14 716.16 736.55 413,005 +17.38 +2.42
2024-03-11 720.91 727.97 712.00 719.17 494,781 -13.04 -1.78
2024-03-08 770.42 778.15 731.67 732.21 535,663 -35.39 -4.61
2024-03-07 743.28 777.00 743.28 767.60 730,260 +36.23 +4.95

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 739.14
On 2024-03-12
671.86
On 2024-03-18
-44.87 -6.24 739.14
On 2024-03-12
671.86
On 2024-03-18
-9.10 699.80
10D 778.15
On 2024-03-08
671.86
On 2024-03-18
-61.38 -8.34 778.15
On 2024-03-08
671.86
On 2024-03-18
-13.66 716.70
20D 778.15
On 2024-03-08
671.86
On 2024-03-18
-56.20 -7.69 778.15
On 2024-03-08
671.86
On 2024-03-18
-13.66 720.00
WTD 705.00
On 2024-03-18
671.86
On 2024-03-18
-12.69 -1.85 -- -- -- 674.30
MTD 778.15
On 2024-03-08
671.86
On 2024-03-18
-45.74 -6.35 778.15
On 2024-03-08
671.86
On 2024-03-18
-13.66 720.54
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

674.30 -12.69 -1.85 624,015