MPWR: Monolithic Power Systems Inc.

As of Wednesday, April 16th, 2025

$ 524.86

-19.39 -3.56%

Open: 518.07
High: 531.08
Low: 499.69
Volume: 1,274,488
Previous Close on Tuesday, April 15th, 2025

$ 544.25

+5.45 +1.01%

Open: 545.21
High: 554.77
Low: 537.35
Volume: 631,866

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 518.07 531.08 499.69 524.86 1,273,913 -19.39 -3.56
2025-04-15 545.21 554.77 537.35 544.25 631,866 +5.45 +1.01
2025-04-14 560.75 560.75 532.12 538.80 1,262,552 +5.67 +1.06
2025-04-11 489.69 538.44 476.00 533.13 2,142,194 +48.42 +9.99
2025-04-10 525.98 530.64 470.22 484.71 2,085,970 -77.13 -13.73
2025-04-09 459.01 567.71 449.53 561.84 2,331,365 +106.65 +23.43
2025-04-08 508.61 515.92 438.86 455.19 1,587,170 -33.43 -6.84
2025-04-07 465.10 525.04 442.69 488.62 1,781,795 +11.23 +2.35
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 560.75
On 2025-04-14		 470.22
On 2025-04-10		 -36.98 -6.58 560.75
On 2025-04-14		 499.69
On 2025-04-16		 -10.89 525.15
10D 567.71
On 2025-04-09		 438.86
On 2025-04-08		 -65.79 -11.14 561.79
On 2025-04-03		 438.86
On 2025-04-08		 -21.88 510.75
20D 652.89
On 2025-03-20		 438.86
On 2025-04-08		 -104.98 -16.67 652.89
On 2025-03-20		 438.86
On 2025-04-08		 -32.78 555.11
WTD 560.75
On 2025-04-14		 499.69
On 2025-04-16		 -8.27 -1.55 560.75
On 2025-04-14		 499.69
On 2025-04-16		 -10.89 535.97
MTD 597.41
On 2025-04-02		 438.86
On 2025-04-08		 -55.12 -9.50 597.41
On 2025-04-02		 438.86
On 2025-04-08		 -26.54 523.30
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
STRA

Strategic Education Inc.

78.67 +0.11 +0.14 171,358
FIVE

Five Below Inc.

62.72 +0.05 +0.08 2,021,518
MNST

Monster Beverage Corp.

57.95 -0.69 -1.18 5,060,056
MELI

Mercadolibre Inc.

2,064.37 -53.95 -2.55 404,840
MPWR

Monolithic Power Systems Inc.

524.86 -19.39 -3.56 1,274,488