MPWR: Monolithic Power Systems Inc.

As of Friday, June 5th, 2026

$ 1,481.05

-171.55 -10.38%

Open: 1,591.25
High: 1,599.99
Low: 1,473.95
Volume: 1,368,443
Previous Close on Thursday, June 4th, 2026

$ 1,652.60

-37.29 -2.21%

Open: 1,630.04
High: 1,666.69
Low: 1,591.64
Volume: 678,689

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 1,591.25 1,599.99 1,473.95 1,481.05 1,368,443 -171.55 -10.38
2026-06-04 1,630.04 1,666.69 1,591.64 1,652.60 678,689 -37.29 -2.21
2026-06-03 1,647.51 1,697.35 1,617.83 1,689.89 437,573 +64.90 +3.99
2026-06-02 1,572.00 1,627.85 1,558.11 1,624.99 693,241 +82.60 +5.36
2026-06-01 1,536.08 1,569.99 1,508.24 1,542.39 590,564 -23.82 -1.52
2026-05-29 1,645.00 1,657.00 1,556.77 1,566.21 1,162,377 -66.96 -4.10
2026-05-28 1,616.93 1,656.78 1,575.00 1,633.17 500,893 +13.00 +0.80
2026-05-27 1,707.62 1,707.62 1,592.76 1,620.17 856,689 -42.81 -2.57
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 1,697.35
On 2026-06-03		 1,473.95
On 2026-06-05		 -85.16 -5.44 1,697.35
On 2026-06-03		 1,473.95
On 2026-06-05		 -13.16 1,598.18
10D 1,714.09
On 2026-05-26		 1,473.95
On 2026-06-05		 -80.20 -5.14 1,714.09
On 2026-05-26		 1,473.95
On 2026-06-05		 -14.01 1,606.33
20D 1,714.09
On 2026-05-26		 1,412.89
On 2026-05-19		 -94.91 -6.02 1,675.42
On 2026-05-13		 1,412.89
On 2026-05-19		 -15.67 1,590.40
WTD 1,697.35
On 2026-06-03		 1,473.95
On 2026-06-05		 -85.16 -5.44 1,697.35
On 2026-06-03		 1,473.95
On 2026-06-05		 -13.16 1,598.18
MTD 1,697.35
On 2026-06-03		 1,473.95
On 2026-06-05		 -85.16 -5.44 1,697.35
On 2026-06-03		 1,473.95
On 2026-06-05		 -13.16 1,598.18
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

1,481.05 -171.55 -10.38 1,368,443