MPWR: Monolithic Power Systems Inc.
$ 725.24 |
|
+11.67 +1.64% |
|
| Open: | 719.89 |
| High: | 725.83 |
| Low: | 705.84 |
| Volume: | 432,601 |
$ 713.57
-0.46 -0.06%
| Open: | 709.89 |
| High: | 717.72 |
| Low: | 703.43 |
| Volume: | 431,474 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 719.89 | 725.83 | 705.84 | 725.24 | 432,601 | +11.67 | +1.64 |
| 2025-07-17 | 709.89 | 717.72 | 703.43 | 713.57 | 431,474 | -0.46 | -0.06 |
| 2025-07-16 | 716.54 | 722.23 | 686.87 | 714.03 | 774,191 | -3.59 | -0.50 |
| 2025-07-15 | 742.75 | 754.99 | 716.95 | 717.62 | 585,612 | -3.52 | -0.49 |
| 2025-07-14 | 729.43 | 729.58 | 703.06 | 721.14 | 561,169 | -14.92 | -2.03 |
| 2025-07-11 | 739.14 | 747.60 | 725.00 | 736.06 | 383,155 | -4.39 | -0.59 |
| 2025-07-10 | 756.41 | 756.41 | 735.40 | 740.45 | 386,719 | -10.69 | -1.42 |
| 2025-07-09 | 762.01 | 778.86 | 730.00 | 751.14 | 584,709 | -10.17 | -1.34 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 754.99 On 2025-07-15 |
686.87 On 2025-07-16 |
-10.82 | -1.47 | 754.99 On 2025-07-15 |
686.87 On 2025-07-16 |
-9.02 | 718.32 |
| 10D | 778.86 On 2025-07-09 |
686.87 On 2025-07-16 |
-33.40 | -4.40 | 778.86 On 2025-07-09 |
686.87 On 2025-07-16 |
-11.81 | 732.17 |
| 20D | 778.86 On 2025-07-09 |
671.18 On 2025-06-23 |
32.00 | 4.62 | 778.86 On 2025-07-09 |
686.87 On 2025-07-16 |
-11.81 | 730.61 |
| WTD | 754.99 On 2025-07-15 |
686.87 On 2025-07-16 |
-10.82 | -1.47 | 754.99 On 2025-07-15 |
686.87 On 2025-07-16 |
-9.02 | 718.32 |
| MTD | 778.86 On 2025-07-09 |
686.87 On 2025-07-16 |
-6.14 | -0.84 | 778.86 On 2025-07-09 |
686.87 On 2025-07-16 |
-11.81 | 737.83 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |