MPWR: Monolithic Power Systems Inc.

As of Friday, September 22nd, 2023

$ 449.29

+8.91 +2.02%

Open: 445.80
High: 452.31
Low: 441.88
Volume: 428,382
Previous Close on Thursday, September 21st, 2023

$ 440.38

-12.48 -2.76%

Open: 448.40
High: 453.25
Low: 439.59
Volume: 595,015

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 445.80 452.31 441.88 449.29 428,382 +8.91 +2.02
2023-09-21 448.40 453.25 439.59 440.38 595,015 -12.48 -2.76
2023-09-20 461.98 467.33 452.65 452.86 394,858 -4.92 -1.07
2023-09-19 462.93 463.17 454.16 457.78 448,304 -5.41 -1.17
2023-09-18 460.00 472.49 459.46 463.19 532,923 -1.04 -0.22
2023-09-15 476.49 476.49 462.45 464.23 991,788 -14.94 -3.12
2023-09-14 476.38 481.77 468.00 479.17 495,951 +8.81 +1.87
2023-09-13 471.70 480.95 468.57 470.36 594,450 -3.58 -0.76
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 472.49
On 2023-09-18		 439.59
On 2023-09-21		 -14.94 -3.22 472.49
On 2023-09-18		 439.59
On 2023-09-21		 -6.96 452.70
10D 509.46
On 2023-09-11		 439.59
On 2023-09-21		 -51.58 -10.30 509.46
On 2023-09-11		 439.59
On 2023-09-21		 -13.71 463.74
20D 536.39
On 2023-09-06		 439.59
On 2023-09-21		 -38.72 -7.93 536.39
On 2023-09-06		 439.59
On 2023-09-21		 -18.05 487.67
WTD 472.49
On 2023-09-18		 439.59
On 2023-09-21		 -14.94 -3.22 472.49
On 2023-09-18		 439.59
On 2023-09-21		 -6.96 452.70
MTD 536.39
On 2023-09-06		 439.59
On 2023-09-21		 -71.92 -13.80 536.39
On 2023-09-06		 439.59
On 2023-09-21		 -18.05 481.41
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22