MPWR: Monolithic Power Systems Inc.

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 1,335.76 1,364.03 1,316.21 1,352.74 577,477 -21.39 -1.56
2026-07-09 1,399.20 1,407.09 1,360.33 1,374.13 822,591 +58.62 +4.46
2026-07-08 1,264.23 1,329.16 1,260.57 1,315.51 690,159 +42.70 +3.35
2026-07-07 1,274.59 1,299.30 1,232.04 1,272.81 1,208,410 -73.32 -5.45
2026-07-06 1,325.74 1,371.37 1,305.01 1,346.13 84,216 +57.97 +4.50
2026-07-02 1,332.85 1,382.92 1,258.66 1,288.16 1,175,080 -43.57 -3.27
2026-07-01 1,344.89 1,386.60 1,328.67 1,331.73 1,494,744 -50.63 -3.66
2026-06-30 1,325.91 1,388.53 1,322.40 1,382.36 1,490,194 +69.59 +5.30
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 1,407.09
On 2026-07-09		 1,232.04
On 2026-07-07		 64.58 5.01 1,371.37
On 2026-07-06		 1,232.04
On 2026-07-07		 -10.16 1,332.26
10D 1,407.09
On 2026-07-09		 1,232.04
On 2026-07-07		 -85.56 -5.95 1,388.53
On 2026-06-30		 1,232.04
On 2026-07-07		 -11.27 1,328.97
20D 1,666.64
On 2026-06-15		 1,232.04
On 2026-07-07		 -120.30 -8.17 1,666.64
On 2026-06-15		 1,232.04
On 2026-07-07		 -26.08 1,422.79
WTD 1,407.09
On 2026-07-09		 1,232.04
On 2026-07-07		 64.58 5.01 1,371.37
On 2026-07-06		 1,232.04
On 2026-07-07		 -10.16 1,332.26
MTD 1,407.09
On 2026-07-09		 1,232.04
On 2026-07-07		 -29.62 -2.14 1,386.60
On 2026-07-01		 1,232.04
On 2026-07-07		 -11.15 1,325.89
As of Friday, July 10th, 2026
 
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
MPWR

Monolithic Power Systems Inc.

1,352.74 -21.39 -1.56 577,477