MPWR: Monolithic Power Systems Inc.

As of Friday, January 10th, 2025

$ 591.23

-29.73 -4.79%

Open: 611.46
High: 614.53
Low: 582.06
Volume: 1,067,117
Previous Close on Wednesday, January 8th, 2025

$ 620.96

-3.91 -0.63%

Open: 617.45
High: 633.14
Low: 610.30
Volume: 345,984

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 611.46 614.53 582.06 591.23 1,067,117 -29.73 -4.79
2025-01-08 617.45 633.14 610.30 620.96 345,984 -3.91 -0.63
2025-01-07 643.07 644.81 622.12 624.87 599,153 -6.23 -0.99
2025-01-06 632.37 645.25 628.03 631.10 785,874 +11.23 +1.81
2025-01-03 600.32 625.50 599.09 619.87 654,476 +25.65 +4.32
2025-01-02 604.09 609.70 589.40 594.22 548,060 +2.52 +0.43
2024-12-31 602.56 608.97 589.30 591.70 491,639 -11.95 -1.98
2024-12-30 606.93 609.07 593.85 603.65 689,046 -9.05 -1.48
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 645.25
On 2025-01-06		 582.06
On 2025-01-10		 -2.99 -0.50 645.25
On 2025-01-06		 582.06
On 2025-01-10		 -9.79 617.61
10D 645.25
On 2025-01-06		 582.06
On 2025-01-10		 -28.35 -4.58 645.25
On 2025-01-06		 582.06
On 2025-01-10		 -9.79 611.01
20D 645.25
On 2025-01-06		 582.06
On 2025-01-10		 -4.09 -0.69 645.25
On 2025-01-06		 582.06
On 2025-01-10		 -9.79 611.10
WTD 645.25
On 2025-01-06		 582.06
On 2025-01-10		 -28.64 -4.62 645.25
On 2025-01-06		 582.06
On 2025-01-10		 -9.79 617.04
MTD 645.25
On 2025-01-06		 582.06
On 2025-01-10		 -0.47 -0.08 645.25
On 2025-01-06		 582.06
On 2025-01-10		 -9.79 613.71
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

591.23 -29.73 -4.79 1,067,117