MPWR: Monolithic Power Systems Inc.

As of Friday, November 14th, 2025

$ 920.19

-4.10 -0.44%

Open: 879.11
High: 938.54
Low: 866.38
Volume: 486,143
Previous Close on Thursday, November 13th, 2025

$ 924.29

-34.06 -3.55%

Open: 950.67
High: 959.17
Low: 912.95
Volume: 675,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 879.11 938.54 866.38 920.19 486,143 -4.10 -0.44
2025-11-13 950.67 959.17 912.95 924.29 675,805 -34.06 -3.55
2025-11-12 973.99 980.95 957.00 958.35 542,580 +3.64 +0.38
2025-11-11 967.19 978.76 951.12 954.71 580,016 -21.60 -2.21
2025-11-10 986.65 989.72 947.87 976.31 608,164 +18.05 +1.88
2025-11-07 944.00 959.01 904.06 958.26 739,896 +0.19 +0.02
2025-11-06 995.15 1,006.00 954.09 958.07 657,046 -42.08 -4.21
2025-11-05 961.04 1,014.99 956.68 1,000.15 697,122 +42.28 +4.41
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 989.72
On 2025-11-10		 866.38
On 2025-11-14		 -38.07 -3.97 989.72
On 2025-11-10		 866.38
On 2025-11-14		 -12.46 946.77
10D 1,040.39
On 2025-11-03		 866.38
On 2025-11-14		 -84.81 -8.44 1,040.39
On 2025-11-03		 866.38
On 2025-11-14		 -16.73 961.21
20D 1,123.38
On 2025-10-29		 866.38
On 2025-11-14		 -84.46 -8.41 1,123.38
On 2025-10-29		 866.38
On 2025-11-14		 -22.88 1,009.88
WTD 989.72
On 2025-11-10		 866.38
On 2025-11-14		 -38.07 -3.97 989.72
On 2025-11-10		 866.38
On 2025-11-14		 -12.46 946.77
MTD 1,040.39
On 2025-11-03		 866.38
On 2025-11-14		 -84.81 -8.44 1,040.39
On 2025-11-03		 866.38
On 2025-11-14		 -16.73 961.21
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

920.19 -4.10 -0.44 486,143