MPWR: Monolithic Power Systems Inc.

As of Tuesday, March 11th, 2025

$ 570.35

-11.24 -1.93%

Open: 586.79
High: 586.79
Low: 558.60
Volume: 672,368
Previous Close on Monday, March 10th, 2025

$ 581.59

-15.20 -2.55%

Open: 582.28
High: 597.35
Low: 571.91
Volume: 1,148,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 586.79 586.79 558.60 570.35 672,362 -11.24 -1.93
2025-03-10 582.28 597.35 571.91 581.59 1,148,639 -15.20 -2.55
2025-03-07 570.00 600.32 564.84 596.79 770,357 +31.09 +5.50
2025-03-06 591.70 608.83 559.51 565.70 1,282,527 -46.49 -7.59
2025-03-05 591.99 613.12 583.41 612.19 636,070 +24.04 +4.09
2025-03-04 578.13 605.76 557.79 588.15 936,082 +9.23 +1.59
2025-03-03 619.34 621.72 576.08 578.92 1,054,000 -32.09 -5.25
2025-02-28 607.62 624.33 596.60 611.01 960,901 +1.63 +0.27
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 613.12
On 2025-03-05		 558.60
On 2025-03-11		 -17.80 -3.03 613.12
On 2025-03-05		 558.60
On 2025-03-11		 -8.89 585.32
10D 681.00
On 2025-02-26		 557.79
On 2025-03-04		 -80.97 -12.43 681.00
On 2025-02-26		 557.79
On 2025-03-04		 -18.09 598.57
20D 712.98
On 2025-02-11		 557.79
On 2025-03-04		 -135.01 -19.14 712.98
On 2025-02-11		 557.79
On 2025-03-04		 -21.77 640.37
WTD 597.35
On 2025-03-10		 558.60
On 2025-03-11		 -26.44 -4.43 597.35
On 2025-03-10		 558.60
On 2025-03-11		 -6.49 575.97
MTD 621.72
On 2025-03-03		 557.79
On 2025-03-04		 -40.66 -6.65 621.72
On 2025-03-03		 557.79
On 2025-03-04		 -10.28 584.81
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
WPC

W. P. Carey Inc.

62.96 -1.53 -2.37 1,787,230
MPWR

Monolithic Power Systems Inc.

570.35 -11.24 -1.93 672,368