MPWR: Monolithic Power Systems Inc.

As of Thursday, February 12th, 2026

$ 1,155.93

-40.80 -3.41%

Open: 1,206.25
High: 1,225.17
Low: 1,151.23
Volume: 702,609
Previous Close on Wednesday, February 11th, 2026

$ 1,196.73

+53.34 +4.67%

Open: 1,165.00
High: 1,204.00
Low: 1,154.40
Volume: 763,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 1,206.25 1,225.17 1,151.23 1,155.93 702,518 -40.80 -3.41
2026-02-11 1,165.00 1,204.00 1,154.40 1,196.73 763,796 +53.34 +4.67
2026-02-10 1,197.26 1,197.26 1,127.34 1,143.39 773,682 -62.79 -5.21
2026-02-09 1,216.00 1,240.90 1,180.22 1,206.18 656,282 -23.64 -1.92
2026-02-06 1,250.00 1,250.00 1,169.62 1,229.82 1,534,434 +73.83 +6.39
2026-02-05 1,125.60 1,179.00 1,100.00 1,155.99 812,601 +19.16 +1.69
2026-02-04 1,167.50 1,226.30 1,109.00 1,136.83 1,242,370 -28.00 -2.40
2026-02-03 1,185.01 1,199.76 1,142.71 1,164.83 816,947 -8.39 -0.72
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 1,250.00
On 2026-02-06		 1,127.34
On 2026-02-10		 -0.06 -0.01 1,250.00
On 2026-02-06		 1,127.34
On 2026-02-10		 -9.81 1,186.41
10D 1,250.00
On 2026-02-06		 1,100.00
On 2026-02-02		 -27.22 -2.30 1,226.30
On 2026-02-04		 1,100.00
On 2026-02-05		 -10.30 1,168.71
20D 1,250.00
On 2026-02-06		 1,008.05
On 2026-01-15		 172.33 17.52 1,226.30
On 2026-02-04		 1,100.00
On 2026-02-05		 -10.30 1,124.41
WTD 1,240.90
On 2026-02-09		 1,127.34
On 2026-02-10		 -73.89 -6.01 1,240.90
On 2026-02-09		 1,127.34
On 2026-02-10		 -9.15 1,175.56
MTD 1,250.00
On 2026-02-06		 1,100.00
On 2026-02-02		 31.78 2.83 1,226.30
On 2026-02-04		 1,100.00
On 2026-02-05		 -10.30 1,173.66
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,451
KO

The Coca-Cola Company

79.00 +0.40 +0.51 25,254,453
PFE

Pfizer Inc.

27.47 -0.26 -0.94 55,362,480
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,939,310
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 764,474,003
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,532,173
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.24 +1.87 +9.18
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

1,155.93 -40.80 -3.41 702,609