MPWR (Monolithic Power Sys...) Stock Historical Data

As of Friday, July 10th, 2026

$ 1,352.74

-21.39 -1.56%

Open: 1,335.76
High: 1,364.03
Low: 1,316.21
Volume: 577,477
Previous Close on Thursday, July 9th, 2026

$ 1,374.13

+58.62 +4.46%

Open: 1,399.20
High: 1,407.09
Low: 1,360.33
Volume: 822,591
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
Q

Qnity Electronics Inc.

143.80 +0.34 +0.24 1,231,976
TLT

iShares 20+ Year Treasury Bond ETF

84.47 -0.02 -0.02 14,436,665
SE

Sea Limited

111.14 +2.03 +1.86 8,044,491
PCY

Invesco Emerging Markets Sov Debt ETF

21.52 +0.01 +0.05 157,507
MPWR

Monolithic Power Systems Inc.

1,352.74 -21.39 -1.56 577,477