MPWR: Monolithic Power Systems Inc.

As of Friday, May 29th, 2026

$ 1,566.21

-66.96 -4.10%

Open: 1,645.00
High: 1,657.00
Low: 1,556.77
Volume: 1,162,476
Previous Close on Thursday, May 28th, 2026

$ 1,633.17

+13.00 +0.80%

Open: 1,616.93
High: 1,656.78
Low: 1,575.00
Volume: 500,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 1,645.00 1,657.00 1,556.77 1,566.21 1,162,377 -66.96 -4.10
2026-05-28 1,616.93 1,656.78 1,575.00 1,633.17 500,893 +13.00 +0.80
2026-05-27 1,707.62 1,707.62 1,592.76 1,620.17 856,689 -42.81 -2.57
2026-05-26 1,650.49 1,714.09 1,622.10 1,662.98 819,403 +73.17 +4.60
2026-05-22 1,579.62 1,596.75 1,560.00 1,589.81 476,639 +28.56 +1.83
2026-05-21 1,535.80 1,562.49 1,516.01 1,561.25 439,027 +7.98 +0.51
2026-05-20 1,492.37 1,555.55 1,481.07 1,553.27 752,546 +85.16 +5.80
2026-05-19 1,434.91 1,493.14 1,412.89 1,468.11 639,404 -18.22 -1.23
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 1,714.09
On 2026-05-26		 1,556.77
On 2026-05-29		 4.96 0.32 1,714.09
On 2026-05-26		 1,556.77
On 2026-05-29		 -9.18 1,614.47
10D 1,714.09
On 2026-05-26		 1,412.89
On 2026-05-19		 -47.76 -2.96 1,587.74
On 2026-05-15		 1,412.89
On 2026-05-19		 -11.01 1,569.13
20D 1,714.09
On 2026-05-26		 1,412.89
On 2026-05-19		 -48.20 -2.99 1,675.42
On 2026-05-13		 1,412.89
On 2026-05-19		 -15.67 1,589.51
WTD 1,714.09
On 2026-05-26		 1,556.77
On 2026-05-29		 -23.60 -1.48 1,714.09
On 2026-05-26		 1,556.77
On 2026-05-29		 -9.18 1,620.63
MTD 1,714.09
On 2026-05-26		 1,412.89
On 2026-05-19		 -48.20 -2.99 1,675.42
On 2026-05-13		 1,412.89
On 2026-05-19		 -15.67 1,589.51
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
BB

BlackBerry Limited

9.00 +0.22 +2.51 44,289,640
MPWR

Monolithic Power Systems Inc.

1,566.21 -66.96 -4.10 1,162,476