MPWR: Monolithic Power Systems Inc.

As of Friday, August 14th, 2026

$ 1,362.55

-- 0 0%

Open: 1,362.55
High: 1,362.55
Low: 1,362.55
Volume: N/A
Previous Close on Thursday, August 13th, 2026

$ 1,362.55

-62.46 -4.38%

Open: 1,421.44
High: 1,438.38
Low: 1,358.00
Volume: 504,025

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 1,421.44 1,438.38 1,358.00 1,362.55 504,025 -62.46 -4.38
2026-08-12 1,451.18 1,464.99 1,423.10 1,425.01 55,217 +22.90 +1.63
2026-08-11 1,413.78 1,431.63 1,383.63 1,402.11 412,637 +21.01 +1.52
2026-08-10 1,428.22 1,430.00 1,379.17 1,381.10 49,201 -20.44 -1.46
2026-08-07 1,385.97 1,417.09 1,370.95 1,401.54 599,311 +42.46 +3.12
2026-08-06 1,313.25 1,415.37 1,305.13 1,359.08 624,114 +13.63 +1.01
2026-08-05 1,320.01 1,358.61 1,308.45 1,345.46 697,006 +10.43 +0.78
2026-08-04 1,402.10 1,425.99 1,333.32 1,335.03 1,213,189 -9.34 -0.69
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,464.99
On 2026-08-12		 1,358.00
On 2026-08-13		 3.47 0.26 1,464.99
On 2026-08-12		 1,358.00
On 2026-08-13		 -7.30 1,394.46
10D 1,568.21
On 2026-07-31		 1,305.01
On 2026-08-03		 46.37 3.52 1,568.21
On 2026-07-31		 1,305.01
On 2026-08-03		 -16.78 1,378.23
20D 1,568.21
On 2026-07-31		 1,231.00
On 2026-07-17		 56.90 4.36 1,568.21
On 2026-07-31		 1,305.01
On 2026-08-03		 -16.78 1,356.09
WTD 1,464.99
On 2026-08-12		 1,358.00
On 2026-08-13		 -38.99 -2.78 1,464.99
On 2026-08-12		 1,358.00
On 2026-08-13		 -7.30 1,392.69
MTD 1,464.99
On 2026-08-12		 1,305.01
On 2026-08-03		 -63.48 -4.45 1,425.99
On 2026-08-04		 1,305.13
On 2026-08-06		 -8.48 1,372.92
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 0.00 0.00 729
KO

The Coca-Cola Company

87.42 0.00 0.00 15,377
PFE

Pfizer Inc.

26.80 0.00 0.00 28,378
VZ

Verizon Communications Inc.

48.22 0.00 0.00 497
VIX

CBOE Volatility Index

14.50 -0.06 -0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 -0.09 0.00 417,348,252
DJTA

Dow Jones Transportation Average

21,928.05 +0.07 +0.00 55,091,251
SPX

S&P 500 Index

7,798.99 -0.19 0.00
OEX

S&P 100 Index

3,842.14 -0.12 0.00
NDX

NASDAQ 100 Index

30,084.50 0.00 0.00
NYA

NYSE Composite Index

24,809.65 -0.68 0.00
XAX

NYSE AMEX Composite Index

8,872.56 +0.25 +0.00
RUI

RUSSELL 1000 Index

4,252.62 -0.09 0.00
RUT

Russell 2000 Index

3,052.85 -0.01 0.00
RUA

Russell 3000 Index

4,439.88 -0.09 0.00
VIX

CBOE Volatility Index

14.50 -0.06 -0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.93 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

1,362.55 0.00 0.00