MPWR: Monolithic Power Systems Inc.
$ 1,094.08 |
|
+7.72 +0.71% |
|
| Open: | 1,095.97 |
| High: | 1,123.38 |
| Low: | 1,090.50 |
| Volume: | 812,949 |
$ 1,086.36
-18.69 -1.69%
| Open: | 1,097.85 |
| High: | 1,111.03 |
| Low: | 1,085.99 |
| Volume: | 475,455 |
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 |
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 |