MPWR: Monolithic Power Systems Inc.

As of Wednesday, October 14th, 2026

$ 1,243.11

-76.44 -5.79%

Open: 1,295.00
High: 1,300.76
Low: 1,234.36
Volume: 1,118,022
Previous Close on Tuesday, October 13th, 2026

$ 1,319.55

+0.32 +0.02%

Open: 1,294.29
High: 1,322.40
Low: 1,283.81
Volume: 641,457

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 1,295.00 1,300.76 1,234.36 1,243.11 1,117,897 -76.44 -5.79
2026-10-13 1,294.29 1,322.40 1,283.81 1,319.55 641,457 +0.32 +0.02
2026-10-12 1,365.36 1,365.36 1,314.52 1,319.23 808,049 -67.06 -4.84
2026-10-09 1,396.53 1,401.76 1,351.26 1,386.29 434,107 +16.49 +1.20
2026-10-08 1,405.99 1,416.62 1,349.39 1,369.80 825,878 -56.18 -3.94
2026-10-07 1,447.64 1,450.71 1,412.68 1,425.98 468,493 -47.71 -3.24
2026-10-06 1,487.88 1,491.64 1,458.79 1,473.69 37,046 -6.20 -0.42
2026-10-05 1,444.41 1,482.97 1,432.38 1,479.89 656,358 +40.16 +2.79
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 1,416.62
On 2026-10-08		 1,234.36
On 2026-10-14		 -182.87 -12.82 1,416.62
On 2026-10-08		 1,234.36
On 2026-10-14		 -12.87 1,327.60
10D 1,491.64
On 2026-10-06		 1,234.36
On 2026-10-14		 -104.11 -7.73 1,491.64
On 2026-10-06		 1,234.36
On 2026-10-14		 -17.25 1,381.82
20D 1,491.64
On 2026-10-06		 1,146.40
On 2026-09-17		 95.50 8.32 1,491.64
On 2026-10-06		 1,234.36
On 2026-10-14		 -17.25 1,348.84
WTD 1,365.36
On 2026-10-12		 1,234.36
On 2026-10-14		 -143.18 -10.33 1,365.36
On 2026-10-12		 1,234.36
On 2026-10-14		 -9.59 1,293.96
MTD 1,491.64
On 2026-10-06		 1,234.36
On 2026-10-14		 -104.11 -7.73 1,491.64
On 2026-10-06		 1,234.36
On 2026-10-14		 -17.25 1,381.82
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,233
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,457
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,932
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,902
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,954,740
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,710,294
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 +0.81 +4.51
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

1,243.11 -76.44 -5.79 1,118,022