MPWR: Monolithic Power Systems Inc.

As of Monday, December 8th, 2025

$ 963.28

-- 0 0%

Open: 963.28
High: 963.28
Low: 963.28
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 963.28

+10.54 +1.11%

Open: 963.00
High: 971.12
Low: 954.39
Volume: 304,278

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 963.00 971.12 954.39 963.28 304,278 +10.54 +1.11
2025-12-04 950.10 959.38 931.98 952.74 443,947 -5.28 -0.55
2025-12-03 954.31 962.22 933.82 958.02 444,916 +5.84 +0.61
2025-12-02 938.65 963.91 931.60 952.18 584,609 +23.83 +2.57
2025-12-01 908.72 937.69 894.39 928.35 544,928 +0.18 +0.02
2025-11-28 919.06 930.40 910.03 928.17 357,189 +3.22 +0.35
2025-11-26 920.19 931.78 914.34 924.95 601,964 +16.34 +1.80
2025-11-25 883.69 913.26 864.45 908.61 511,807 +15.64 +1.75
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 971.12
On 2025-12-05		 894.39
On 2025-12-01		 35.11 3.78 963.91
On 2025-12-02		 931.98
On 2025-12-04		 -3.31 950.91
10D 971.12
On 2025-12-05		 833.18
On 2025-11-21		 106.09 12.38 963.91
On 2025-12-02		 931.98
On 2025-12-04		 -3.31 928.16
20D 989.72
On 2025-11-10		 833.18
On 2025-11-21		 5.21 0.54 989.72
On 2025-11-10		 833.18
On 2025-11-21		 -15.82 923.48
WTD 971.12
On 2025-12-05		 894.39
On 2025-12-01		 35.11 3.78 963.91
On 2025-12-02		 931.98
On 2025-12-04		 -3.31 950.91
MTD 971.12
On 2025-12-05		 894.39
On 2025-12-01		 35.11 3.78 963.91
On 2025-12-02		 931.98
On 2025-12-04		 -3.31 950.91
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.11 +2.17 +0.76 1,590,081
KO

The Coca-Cola Company

70.10 +0.10 +0.14 6,700,863
PFE

Pfizer Inc.

26.07 +0.04 +0.16 24,527,782
VZ

Verizon Communications Inc.

41.24 -0.46 -1.09 12,253,890
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,720.84 -234.15 -0.49 260,488,165
DJTA

Dow Jones Transportation Average

17,145.61 -37.51 -0.22 53,174,472
SPX

S&P 500 Index

6,851.03 -19.37 -0.28
OEX

S&P 100 Index

3,441.42 -8.21 -0.24
NDX

NASDAQ 100 Index

25,643.13 -48.92 -0.19
NYA

NYSE Composite Index

21,718.18 -91.89 -0.42
XAX

NYSE AMEX Composite Index

7,049.70 -143.54 -2.00
RUI

RUSSELL 1000 Index

3,737.64 -11.23 -0.30
RUT

Russell 2000 Index

2,525.56 +4.08 +0.16
RUA

Russell 3000 Index

3,890.51 -10.91 -0.28
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 +0.60 +3.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,946.91 -16.21 -0.14
 
Recent
Ticker Last Chg %Chg Volume
TM

Toyota Motor Corporation

196.56 0.00 0.00
JPM

JPMorgan Chase & Co.

315.04 0.00 0.00
EXEL

Exelixis, Inc.

44.36 0.00 0.00
ACIU

AC Immune SA

2.80 0.00 0.00
MPWR

Monolithic Power Systems Inc.

963.28 0.00 0.00