MPWR: Monolithic Power Systems Inc.

As of Thursday, July 30th, 2026

$ 1,316.18

+67.42 +5.40%

Open: 1,290.97
High: 1,339.99
Low: 1,290.63
Volume: 1,719,992
Previous Close on Wednesday, July 29th, 2026

$ 1,248.76

-33.25 -2.59%

Open: 1,263.27
High: 1,327.31
Low: 1,240.02
Volume: 1,123,981

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 1,290.97 1,339.99 1,290.63 1,316.18 1,719,992 +67.42 +5.40
2026-07-29 1,263.27 1,327.31 1,240.02 1,248.76 1,123,981 -33.25 -2.59
2026-07-28 1,283.77 1,313.74 1,253.70 1,282.01 1,000,064 -57.07 -4.26
2026-07-27 1,340.00 1,364.85 1,284.82 1,339.08 788,382 +5.27 +0.40
2026-07-24 1,373.81 1,385.74 1,318.72 1,333.81 805,477 -63.34 -4.53
2026-07-23 1,359.81 1,409.99 1,359.59 1,397.15 689,322 -1.30 -0.09
2026-07-22 1,353.93 1,419.92 1,350.49 1,398.45 540,439 +15.19 +1.10
2026-07-21 1,385.82 1,396.00 1,364.62 1,383.26 976,753 +54.46 +4.10
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 1,385.74
On 2026-07-24		 1,240.02
On 2026-07-29		 -80.97 -5.80 1,385.74
On 2026-07-24		 1,240.02
On 2026-07-29		 -10.52 1,303.97
10D 1,419.92
On 2026-07-22		 1,231.00
On 2026-07-17		 10.53 0.81 1,419.92
On 2026-07-22		 1,240.02
On 2026-07-29		 -12.67 1,333.95
20D 1,419.92
On 2026-07-22		 1,231.00
On 2026-07-17		 -15.55 -1.17 1,419.92
On 2026-07-22		 1,240.02
On 2026-07-29		 -12.67 1,330.75
WTD 1,364.85
On 2026-07-27		 1,240.02
On 2026-07-29		 -17.63 -1.32 1,364.85
On 2026-07-27		 1,240.02
On 2026-07-29		 -9.15 1,296.51
MTD 1,419.92
On 2026-07-22		 1,231.00
On 2026-07-17		 -66.18 -4.79 1,419.92
On 2026-07-22		 1,240.02
On 2026-07-29		 -12.67 1,330.80
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
PAHC

Phibro Animal Health Corp.

36.45 -0.50 -1.35 229,667
TFC

Truist Financial

52.01 -0.30 -0.57 8,529,005
OGN

Organon & Co.

13.55 +0.01 +0.07 1,804,853
FEX

First Trust Large Cap Core AlphaDEX Fund

136.28 +1.19 +0.88 9,077
MPWR

Monolithic Power Systems Inc.

1,316.18 +67.42 +5.40 1,719,992