MPWR: Monolithic Power Systems Inc.

As of Friday, September 12th, 2025

$ 834.14

-6.24 -0.74%

Open: 844.96
High: 844.96
Low: 830.00
Volume: 324,981
Previous Close on Thursday, September 11th, 2025

$ 840.38

-14.80 -1.73%

Open: 855.16
High: 860.60
Low: 830.37
Volume: 575,608

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 844.96 844.96 830.00 834.14 324,981 -6.24 -0.74
2025-09-11 855.16 860.60 830.37 840.38 575,608 -14.80 -1.73
2025-09-10 868.88 869.70 846.00 855.18 719,607 -2.69 -0.31
2025-09-09 865.71 869.32 848.13 857.87 281,827 -6.45 -0.75
2025-09-08 869.31 879.50 850.66 864.32 490,409 -1.54 -0.18
2025-09-05 853.65 867.22 846.34 865.86 491,392 +17.75 +2.09
2025-09-04 827.56 850.14 817.57 848.11 424,463 +20.55 +2.48
2025-09-03 830.26 830.26 809.54 827.56 421,947 +3.91 +0.47
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 879.50
On 2025-09-08		 830.00
On 2025-09-12		 -31.72 -3.66 879.50
On 2025-09-08		 830.00
On 2025-09-12		 -5.63 850.38
10D 879.50
On 2025-09-08		 800.97
On 2025-09-02		 -24.32 -2.83 853.49
On 2025-08-29		 800.97
On 2025-09-02		 -6.15 845.28
20D 879.50
On 2025-09-08		 800.97
On 2025-09-02		 -14.67 -1.73 875.05
On 2025-08-28		 800.97
On 2025-09-02		 -8.47 843.94
WTD 879.50
On 2025-09-08		 830.00
On 2025-09-12		 -31.72 -3.66 879.50
On 2025-09-08		 830.00
On 2025-09-12		 -5.63 850.38
MTD 879.50
On 2025-09-08		 800.97
On 2025-09-02		 -1.62 -0.19 879.50
On 2025-09-08		 830.00
On 2025-09-12		 -5.63 846.34
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

834.14 -6.24 -0.74 324,981