MPWR: Monolithic Power Systems Inc.

As of Wednesday, November 20th, 2024

$ 560.06

-25.81 -4.41%

Open: 581.30
High: 587.00
Low: 546.71
Volume: 1,656,430
Previous Close on Tuesday, November 19th, 2024

$ 585.87

-1.97 -0.34%

Open: 588.00
High: 593.91
Low: 576.37
Volume: 947,565
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-20 581.30 587.00 546.71 560.06 1,656,430 -25.81 -4.41
2024-11-19 588.00 593.91 576.37 585.87 947,565 -1.97 -0.34
2024-11-18 573.40 588.91 561.58 587.84 1,203,058 +14.46 +2.52
2024-11-15 565.57 590.49 561.79 573.38 1,615,375 -3.41 -0.59
2024-11-14 603.05 604.67 572.04 576.79 2,087,472 -24.68 -4.10
2024-11-13 633.00 640.80 599.05 601.47 1,606,960 -42.63 -6.62
2024-11-12 665.00 689.77 631.51 644.10 2,650,063 -3.21 -0.50
2024-11-11 629.30 650.93 572.00 647.31 3,905,283 -113.99 -14.97

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 604.67
On 2024-11-14
546.71
On 2024-11-20
-41.41 -6.88 604.67
On 2024-11-14
546.71
On 2024-11-20
-9.59 576.79
10D 796.58
On 2024-11-07
546.71
On 2024-11-20
-225.23 -28.68 796.58
On 2024-11-07
546.71
On 2024-11-20
-31.37 631.33
20D 937.18
On 2024-10-29
546.71
On 2024-11-20
-323.58 -36.62 937.18
On 2024-10-29
546.71
On 2024-11-20
-41.66 734.58
WTD 593.91
On 2024-11-19
546.71
On 2024-11-20
-13.32 -2.32 593.91
On 2024-11-19
546.71
On 2024-11-20
-7.95 577.92
MTD 796.58
On 2024-11-07
546.71
On 2024-11-20
-199.24 -26.24 796.58
On 2024-11-07
546.71
On 2024-11-20
-31.37 670.54
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
AXTI

AXT Inc.

1.83 -0.01 -0.54 164,625
APWC

Asia Pacific Wire & Cable Corporation Limited

1.91 +0.02 +1.02 12,467
FANG

Diamondback Energy Inc.

181.46 +1.34 +0.74 1,646,681
LTBR

Lightbridge Corporation

6.41 +0.22 +3.55 1,055,379
MPWR

Monolithic Power Systems Inc.

560.06 -25.81 -4.41 1,656,430