MPWR: Monolithic Power Systems Inc.

As of Thursday, April 18th, 2024

$ 655.53

-- 0 0%

Open: 655.53
High: 655.53
Low: 655.53
Volume: N/A
Previous Close on Tuesday, April 16th, 2024

$ 655.53

+8.90 +1.38%

Open: 645.00
High: 659.30
Low: 644.01
Volume: 364,297

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-16 645.00 659.30 644.01 655.53 364,297 +8.90 +1.38
2024-04-15 671.26 673.02 640.44 646.63 469,013 -11.60 -1.76
2024-04-12 665.88 672.70 658.19 658.23 422,512 -26.11 -3.82
2024-04-11 671.89 685.14 665.62 684.34 296,333 +17.85 +2.68
2024-04-10 662.90 679.27 657.33 666.49 415,962 -15.66 -2.30
2024-04-09 691.22 700.85 672.50 682.15 370,386 +0.83 +0.12
2024-04-08 668.76 690.88 668.76 681.32 543,973 +27.01 +4.13
2024-04-05 643.66 659.06 643.66 654.31 367,970 +11.17 +1.74
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 685.14
On 2024-04-11		 640.44
On 2024-04-15		 -26.62 -3.90 685.14
On 2024-04-11		 640.44
On 2024-04-15		 -6.52 662.24
10D 700.85
On 2024-04-09		 640.41
On 2024-04-04		 6.56 1.01 700.85
On 2024-04-09		 640.44
On 2024-04-15		 -8.62 662.20
20D 700.85
On 2024-04-09		 640.41
On 2024-04-04		 -18.77 -2.78 700.85
On 2024-04-09		 640.44
On 2024-04-15		 -8.62 664.53
WTD 673.02
On 2024-04-15		 640.44
On 2024-04-15		 -2.70 -0.41 673.02
On 2024-04-15		 644.01
On 2024-04-16		 -4.31 651.08
MTD 700.85
On 2024-04-09		 640.41
On 2024-04-04		 -21.89 -3.23 700.85
On 2024-04-09		 640.44
On 2024-04-15		 -8.62 661.62
As of Tuesday, April 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

155.67 -1.09 -0.70 2,182
KO

The Coca-Cola Company

58.51 +0.45 +0.78 1,933
PFE

Pfizer Inc.

25.42 -0.27 -1.05 28,824
VZ

Verizon Communications Inc.

39.78 +0.01 +0.03 2,117
VIX

CBOE Volatility Index

17.85 -0.55 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,753.31 -45.66 -0.12
DJTA

Dow Jones Transportation Average

14,986.55 -259.68 -1.70
SPX

S&P 500 Index

5,022.21 -29.20 -0.58
OEX

S&P 100 Index

2,383.54 -14.30 -0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,493.62 -220.04 -1.24
NYA

NYSE Composite Index

17,403.44 -10.54 -0.06
XAX

NYSE AMEX Composite Index

4,829.24 -18.05 -0.37
RUI

RUSSELL 1000 Index

2,749.04 -16.28 -0.59
RUT

Russell 2000 Index

1,947.95 -19.53 -0.99
RUA

Russell 3000 Index

2,868.18 -17.57 -0.61
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

17.85 -0.55 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.52 -0.05 -0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.87 -0.03 -0.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 -0.07 -0.37
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,631.52 -102.85 -1.18
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

655.53 0.00 0.00