MPWR: Monolithic Power Systems Inc.

As of Wednesday, July 2nd, 2025

$ 764.40

+17.43 +2.33%

Open: 743.09
High: 770.00
Low: 735.76
Volume: 578,304
Previous Close on Tuesday, July 1st, 2025

$ 746.97

+15.59 +2.13%

Open: 729.23
High: 756.74
Low: 722.25
Volume: 587,147

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 743.09 770.00 735.76 764.40 578,304 +17.43 +2.33
2025-07-01 729.23 756.74 722.25 746.97 587,147 +15.59 +2.13
2025-06-30 737.01 741.49 723.20 731.38 396,484 -4.65 -0.63
2025-06-27 736.09 745.48 724.98 736.03 562,282 +0.86 +0.12
2025-06-26 728.00 744.01 718.99 735.17 494,210 +12.35 +1.71
2025-06-25 717.32 724.99 708.83 722.82 336,397 +6.24 +0.87
2025-06-24 705.85 719.15 700.65 716.58 707,451 +23.96 +3.46
2025-06-23 685.90 695.00 671.18 692.62 401,596 +6.72 +0.98
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 770.00
On 2025-07-02		 718.99
On 2025-06-26		 41.58 5.75 745.48
On 2025-06-27		 723.20
On 2025-06-30		 -2.99 742.79
10D 770.00
On 2025-07-02		 671.18
On 2025-06-23		 73.53 10.64 706.40
On 2025-06-18		 671.18
On 2025-06-23		 -4.99 722.51
20D 770.00
On 2025-07-02		 670.00
On 2025-06-13		 78.64 11.47 740.90
On 2025-06-11		 670.00
On 2025-06-13		 -9.57 711.80
WTD 770.00
On 2025-07-02		 722.25
On 2025-07-01		 28.37 3.85 741.49
On 2025-06-30		 741.49
On 2025-06-30		 0.00 747.58
MTD 770.00
On 2025-07-02		 722.25
On 2025-07-01		 33.02 4.51 756.74
On 2025-07-01		 756.74
On 2025-07-01		 0.00 755.69
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

764.40 +17.43 +2.33 578,304