MPWR: Monolithic Power Systems Inc.

As of Thursday, March 12th, 2026

$ 1,033.88

-37.21 -3.47%

Open: 1,045.94
High: 1,049.43
Low: 1,021.78
Volume: 485,487
Previous Close on Wednesday, March 11th, 2026

$ 1,071.09

+15.27 +1.45%

Open: 1,059.06
High: 1,078.29
Low: 1,053.82
Volume: 326,206

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 1,045.94 1,049.43 1,021.78 1,033.88 485,294 -37.21 -3.47
2026-03-11 1,059.06 1,078.29 1,053.82 1,071.09 326,206 +15.27 +1.45
2026-03-10 1,051.78 1,091.38 1,040.00 1,055.82 447,950 -6.18 -0.58
2026-03-09 1,013.05 1,066.02 988.00 1,062.00 913,130 +38.84 +3.80
2026-03-06 1,039.37 1,062.41 1,012.46 1,023.16 756,898 -55.28 -5.13
2026-03-05 1,071.49 1,093.06 1,051.79 1,078.44 558,789 -20.58 -1.87
2026-03-04 1,082.64 1,102.20 1,080.00 1,099.02 433,484 +24.65 +2.29
2026-03-03 1,108.33 1,130.18 1,068.81 1,074.37 820,478 -68.21 -5.97
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 1,091.38
On 2026-03-10		 988.00
On 2026-03-09		 -44.56 -4.13 1,091.38
On 2026-03-10		 1,021.78
On 2026-03-12		 -6.38 1,049.19
10D 1,163.38
On 2026-02-27		 988.00
On 2026-03-09		 -146.25 -12.39 1,163.38
On 2026-02-27		 988.00
On 2026-03-09		 -15.07 1,078.31
20D 1,256.22
On 2026-02-25		 988.00
On 2026-03-09		 -162.85 -13.61 1,256.22
On 2026-02-25		 988.00
On 2026-03-09		 -21.35 1,133.36
WTD 1,091.38
On 2026-03-10		 988.00
On 2026-03-09		 10.72 1.05 1,091.38
On 2026-03-10		 1,021.78
On 2026-03-12		 -6.38 1,055.70
MTD 1,144.60
On 2026-03-02		 988.00
On 2026-03-09		 -108.86 -9.53 1,144.60
On 2026-03-02		 988.00
On 2026-03-09		 -13.68 1,071.15
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

1,033.88 -37.21 -3.47 485,487