MPWR: Monolithic Power Systems Inc.

As of Wednesday, October 29th, 2025

$ 1,094.08

+7.72 +0.71%

Open: 1,095.97
High: 1,123.38
Low: 1,090.50
Volume: 812,949
Previous Close on Tuesday, October 28th, 2025

$ 1,086.36

-18.69 -1.69%

Open: 1,097.85
High: 1,111.03
Low: 1,085.99
Volume: 475,455
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-29 1,095.97 1,123.38 1,090.50 1,094.08 812,949 +7.72 +0.71
2025-10-28 1,097.85 1,111.03 1,085.99 1,086.36 475,455 -18.69 -1.69
2025-10-27 1,097.28 1,112.06 1,093.70 1,105.05 554,677 +30.14 +2.80
2025-10-24 1,086.10 1,091.91 1,073.53 1,074.91 378,513 +4.11 +0.38
2025-10-23 1,045.00 1,076.00 1,038.60 1,070.80 727,480 +69.40 +6.93
2025-10-22 1,013.55 1,022.76 980.78 1,001.40 712,722 -27.27 -2.65
2025-10-21 1,027.32 1,035.70 1,012.35 1,028.67 254,172 -2.92 -0.28
2025-10-20 1,018.58 1,037.89 1,018.58 1,031.59 437,276 +26.94 +2.68

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,123.38
On 2025-10-29
1,038.60
On 2025-10-23
92.68 9.26 1,112.06
On 2025-10-27
1,085.99
On 2025-10-28
-2.34 1,086.24
10D 1,123.38
On 2025-10-29
980.78
On 2025-10-22
86.15 8.55 1,041.50
On 2025-10-16
980.78
On 2025-10-22
-5.83 1,052.43
20D 1,123.38
On 2025-10-29
901.39
On 2025-10-10
178.21 19.46 1,041.50
On 2025-10-16
980.78
On 2025-10-22
-5.83 1,005.49
WTD 1,123.38
On 2025-10-29
1,085.99
On 2025-10-28
19.17 1.78 1,112.06
On 2025-10-27
1,085.99
On 2025-10-28
-2.34 1,095.16
MTD 1,123.38
On 2025-10-29
894.89
On 2025-10-01
173.44 18.84 1,041.50
On 2025-10-16
980.78
On 2025-10-22
-5.83 1,001.22
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
MSTR

Strategy Inc.

275.28 -9.36 -3.29 9,651,443
BGC

BGC Group Inc.

9.13 -0.14 -1.51 2,890,898
GTY

Getty Realty Corp.

27.78 -0.32 -1.14 301,741
ATI

ATI Inc.

103.00 +4.47 +4.54 2,395,669
MPWR

Monolithic Power Systems Inc.

1,094.08 +7.72 +0.71 812,949