MPWR: Monolithic Power Systems Inc.

As of Thursday, May 7th, 2026

$ 1,575.96

-76.39 -4.62%

Open: 1,636.33
High: 1,636.33
Low: 1,559.00
Volume: 597,767
Previous Close on Wednesday, May 6th, 2026

$ 1,652.35

+64.23 +4.04%

Open: 1,581.00
High: 1,662.00
Low: 1,556.31
Volume: 853,121

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 1,636.33 1,636.33 1,559.00 1,575.96 596,399 -76.39 -4.62
2026-05-06 1,581.00 1,662.00 1,556.31 1,652.35 853,121 +64.23 +4.04
2026-05-05 1,588.94 1,607.87 1,557.05 1,588.12 679,294 +14.82 +0.94
2026-05-04 1,590.47 1,603.70 1,552.84 1,573.30 514,845 -10.00 -0.63
2026-05-01 1,564.56 1,589.71 1,521.00 1,583.30 898,037 -31.11 -1.93
2026-04-30 1,550.00 1,621.91 1,541.61 1,614.41 1,067,411 +87.57 +5.74
2026-04-29 1,550.96 1,554.41 1,507.34 1,526.84 686,874 +22.76 +1.51
2026-04-28 1,527.32 1,537.74 1,488.03 1,504.08 635,955 -83.49 -5.26
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 1,662.00
On 2026-05-06		 1,521.00
On 2026-05-01		 -38.45 -2.38 1,662.00
On 2026-05-06		 1,559.00
On 2026-05-07		 -6.20 1,594.61
10D 1,662.00
On 2026-05-06		 1,488.03
On 2026-04-28		 -16.21 -1.02 1,661.79
On 2026-04-24		 1,488.03
On 2026-04-28		 -10.46 1,583.80
20D 1,662.00
On 2026-05-06		 1,329.46
On 2026-04-15		 241.75 18.12 1,661.79
On 2026-04-24		 1,488.03
On 2026-04-28		 -10.46 1,514.23
WTD 1,662.00
On 2026-05-06		 1,552.84
On 2026-05-04		 -7.34 -0.46 1,662.00
On 2026-05-06		 1,559.00
On 2026-05-07		 -6.20 1,597.43
MTD 1,662.00
On 2026-05-06		 1,521.00
On 2026-05-01		 -38.45 -2.38 1,662.00
On 2026-05-06		 1,559.00
On 2026-05-07		 -6.20 1,594.61
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
MPWR

Monolithic Power Systems Inc.

1,575.96 -76.39 -4.62 597,767