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

As of Monday, December 8th, 2025

$ 963.28

-- 0 0%

Open: 963.28
High: 963.28
Low: 963.28
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 963.28

+10.54 +1.11%

Open: 963.00
High: 971.12
Low: 954.39
Volume: 304,278
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.13 +2.19 +0.77 1,858,804
KO

The Coca-Cola Company

70.16 +0.16 +0.22 7,769,907
PFE

Pfizer Inc.

25.90 -0.13 -0.50 29,369,415
VZ

Verizon Communications Inc.

41.25 -0.45 -1.07 14,183,137
VIX

CBOE Volatility Index

16.85 +1.44 +9.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,659.78 -295.21 -0.62 317,118,133
DJTA

Dow Jones Transportation Average

17,151.11 -32.01 -0.19 66,770,372
SPX

S&P 500 Index

6,833.68 -36.72 -0.53
OEX

S&P 100 Index

3,430.96 -18.67 -0.54
NDX

NASDAQ 100 Index

25,560.91 -131.15 -0.51
NYA

NYSE Composite Index

21,692.45 -117.62 -0.54
XAX

NYSE AMEX Composite Index

7,048.60 -144.64 -2.01
RUI

RUSSELL 1000 Index

3,729.21 -19.66 -0.52
RUT

Russell 2000 Index

2,521.86 +0.38 +0.01
RUA

Russell 3000 Index

3,881.87 -19.54 -0.50
VIX

CBOE Volatility Index

16.85 +1.44 +9.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 +0.29 +1.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.25 +0.54 +2.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.02 +0.75 +3.89
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,917.65 -45.47 -0.38
 
Recent
Ticker Last Chg %Chg Volume
VISL

Vislink Technologies Inc.

1.75 0.00 0.00
SUB

iShares S&P Short Term National AMT-Free Bond ETF

106.44 0.00 0.00
MPWR

Monolithic Power Systems Inc.

963.28 0.00 0.00