MPWR: Monolithic Power Systems Inc.

As of Friday, February 13th, 2026

$ 1,171.47

+15.54 +1.34%

Open: 1,149.06
High: 1,173.38
Low: 1,136.09
Volume: 431,142
Previous Close on Thursday, February 12th, 2026

$ 1,155.93

-40.80 -3.41%

Open: 1,206.25
High: 1,225.17
Low: 1,151.23
Volume: 702,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 1,149.06 1,173.38 1,136.09 1,171.47 431,142 +15.54 +1.34
2026-02-12 1,206.25 1,225.17 1,151.23 1,155.93 702,518 -40.80 -3.41
2026-02-11 1,165.00 1,204.00 1,154.40 1,196.73 763,796 +53.34 +4.67
2026-02-10 1,197.26 1,197.26 1,127.34 1,143.39 773,682 -62.79 -5.21
2026-02-09 1,216.00 1,240.90 1,180.22 1,206.18 656,282 -23.64 -1.92
2026-02-06 1,250.00 1,250.00 1,169.62 1,229.82 1,534,434 +73.83 +6.39
2026-02-05 1,125.60 1,179.00 1,100.00 1,155.99 812,601 +19.16 +1.69
2026-02-04 1,167.50 1,226.30 1,109.00 1,136.83 1,242,370 -28.00 -2.40
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 1,240.90
On 2026-02-09		 1,127.34
On 2026-02-10		 -58.35 -4.74 1,240.90
On 2026-02-09		 1,127.34
On 2026-02-10		 -9.15 1,174.74
10D 1,250.00
On 2026-02-06		 1,100.00
On 2026-02-02		 47.32 4.21 1,226.30
On 2026-02-04		 1,100.00
On 2026-02-05		 -10.30 1,173.44
20D 1,250.00
On 2026-02-06		 1,008.50
On 2026-01-20		 161.93 16.04 1,226.30
On 2026-02-04		 1,100.00
On 2026-02-05		 -10.30 1,132.51
WTD 1,240.90
On 2026-02-09		 1,127.34
On 2026-02-10		 -58.35 -4.74 1,240.90
On 2026-02-09		 1,127.34
On 2026-02-10		 -9.15 1,174.74
MTD 1,250.00
On 2026-02-06		 1,100.00
On 2026-02-02		 47.32 4.21 1,226.30
On 2026-02-04		 1,100.00
On 2026-02-05		 -10.30 1,173.44
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

1,171.47 +15.54 +1.34 431,142