MPWR: Monolithic Power Systems Inc.

As of Friday, April 26th, 2024

$ 677.23

+16.89 +2.56%

Open: 662.40
High: 680.95
Low: 661.32
Volume: 402,739
Previous Close on Thursday, April 25th, 2024

$ 660.34

+18.13 +2.82%

Open: 638.33
High: 667.06
Low: 636.40
Volume: 435,431

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 662.40 680.95 661.32 677.23 402,739 +16.89 +2.56
2024-04-25 638.33 667.06 636.40 660.34 435,431 +18.13 +2.82
2024-04-24 636.51 655.23 628.26 642.21 761,780 +30.84 +5.04
2024-04-23 603.64 617.81 601.34 611.37 497,966 +10.74 +1.79
2024-04-22 596.77 603.27 584.95 600.63 464,785 +9.11 +1.54
2024-04-19 619.16 619.16 587.53 591.52 723,560 -28.79 -4.64
2024-04-18 632.09 634.17 617.84 620.31 652,910 -17.41 -2.73
2024-04-17 655.92 663.43 633.60 637.72 530,088 -17.81 -2.72
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 680.95
On 2024-04-26		 584.95
On 2024-04-22		 85.71 14.49 603.27
On 2024-04-22		 603.27
On 2024-04-22		 0.00 638.36
10D 680.95
On 2024-04-26		 584.95
On 2024-04-22		 19.00 2.89 673.02
On 2024-04-15		 584.95
On 2024-04-22		 -13.09 634.35
20D 700.85
On 2024-04-09		 584.95
On 2024-04-22		 -0.19 -0.03 700.85
On 2024-04-09		 584.95
On 2024-04-22		 -16.54 649.04
WTD 680.95
On 2024-04-26		 584.95
On 2024-04-22		 85.71 14.49 603.27
On 2024-04-22		 603.27
On 2024-04-22		 0.00 638.36
MTD 700.85
On 2024-04-09		 584.95
On 2024-04-22		 -0.19 -0.03 700.85
On 2024-04-09		 584.95
On 2024-04-22		 -16.54 649.04
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

677.23 +16.89 +2.56 402,739