MPWR: Monolithic Power Systems Inc.

As of Friday, March 24th, 2023

$ 485.40

-25.10 -4.92%

Open: 505.53
High: 506.25
Low: 479.10
Volume: 661,346
Previous Close on Thursday, March 23rd, 2023

$ 510.50

+20.69 +4.22%

Open: 500.51
High: 517.83
Low: 496.98
Volume: 466,214

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-24 505.53 506.25 479.10 485.40 661,346 -25.10 -4.92
2023-03-23 500.51 517.83 496.98 510.50 466,214 +20.69 +4.22
2023-03-22 499.72 510.71 488.72 489.81 646,930 -8.63 -1.73
2023-03-21 501.23 505.63 492.44 498.44 495,927 +4.10 +0.83
2023-03-20 489.85 498.07 482.27 494.34 379,290 +6.03 +1.23
2023-03-17 500.74 503.82 484.12 488.31 688,871 -9.66 -1.94
2023-03-16 477.95 500.99 471.31 497.97 706,438 +21.36 +4.48
2023-03-15 485.98 490.18 465.92 476.61 620,265 -17.11 -3.47
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 517.83
On 2023-03-23		 479.10
On 2023-03-24		 -2.91 -0.60 517.83
On 2023-03-23		 479.10
On 2023-03-24		 -7.48 495.70
10D 517.83
On 2023-03-23		 463.89
On 2023-03-13		 6.45 1.35 517.83
On 2023-03-23		 479.10
On 2023-03-24		 -7.48 492.14
20D 517.83
On 2023-03-23		 463.89
On 2023-03-13		 2.34 0.48 516.69
On 2023-03-09		 463.89
On 2023-03-13		 -10.22 492.23
WTD 517.83
On 2023-03-23		 479.10
On 2023-03-24		 -2.91 -0.60 517.83
On 2023-03-23		 479.10
On 2023-03-24		 -7.48 495.70
MTD 517.83
On 2023-03-23		 463.89
On 2023-03-13		 1.11 0.23 516.69
On 2023-03-09		 463.89
On 2023-03-13		 -10.22 493.01
As of Friday, March 24th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

91.37 -0.22 -0.24 6,658,366
KO

The Coca-Cola Company

60.90 +0.98 +1.64 12,975,745
PFE

Pfizer Inc.

40.39 +0.21 +0.52 17,219,111
VZ

Verizon Communications Inc.

37.66 +0.29 +0.78 14,957,792
VIX

CBOE Volatility Index

21.74 -0.87 -3.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,237.53 +132.28 +0.41 317,078,547
DJTA

Dow Jones Transportation Average

13,706.59 +18.91 +0.14 86,265,012
SPX

S&P 500 Index

3,970.99 +22.27 +0.56
OEX

S&P 100 Index

1,817.92 +8.07 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,767.05 +37.81 +0.30
NYA

NYSE Composite Index

14,758.57 +65.55 +0.45
XAX

NYSE AMEX Composite Index

4,006.92 +14.47 +0.36
RUI

RUSSELL 1000 Index

2,174.07 +11.52 +0.53
RUT

Russell 2000 Index

1,734.92 +14.63 +0.85
RUA

Russell 3000 Index

2,282.70