MPWR: Monolithic Power Systems Inc.

As of Friday, April 19th, 2024

$ 620.31

-- 0 0%

Open: 620.31
High: 620.31
Low: 620.31
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 620.31

-17.41 -2.73%

Open: 632.09
High: 634.17
Low: 617.84
Volume: 652,910
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-18 632.09 634.17 617.84 620.31 652,910 -17.41 -2.73
2024-04-17 655.92 663.43 633.60 637.72 530,088 -17.81 -2.72
2024-04-16 645.00 659.30 644.01 655.53 364,297 +8.90 +1.38
2024-04-15 671.26 673.02 640.44 646.63 469,013 -11.60 -1.76
2024-04-12 665.88 672.70 658.19 658.23 422,512 -26.11 -3.82
2024-04-11 671.89 685.14 665.62 684.34 296,333 +17.85 +2.68
2024-04-10 662.90 679.27 657.33 666.49 415,962 -15.66 -2.30
2024-04-09 691.22 700.85 672.50 682.15 370,386 +0.83 +0.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 673.02
On 2024-04-15
617.84
On 2024-04-18
-64.03 -9.36 673.02
On 2024-04-15
617.84
On 2024-04-18
-8.20 643.68
10D 700.85
On 2024-04-09
617.84
On 2024-04-18
-22.83 -3.55 700.85
On 2024-04-09
617.84
On 2024-04-18
-11.84 658.70
20D 700.85
On 2024-04-09
617.84
On 2024-04-18
-46.70 -7.00 700.85
On 2024-04-09
617.84
On 2024-04-18
-11.84 661.57
WTD 673.02
On 2024-04-15
617.84
On 2024-04-18
-37.92 -5.76 673.02
On 2024-04-15
617.84
On 2024-04-18
-8.20 640.05
MTD 700.85
On 2024-04-09
617.84
On 2024-04-18
-57.11 -8.43 700.85
On 2024-04-09
617.84
On 2024-04-18
-11.84 656.96
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

149.26 -3.68 -2.41 4,031,865
KO

The Coca-Cola Company

59.58 +0.67 +1.13 5,348,612
PFE

Pfizer Inc.

25.83 +0.44 +1.72 15,143,498
VZ

Verizon Communications Inc.

40.32 +0.19 +0.46 7,496,357
VIX

CBOE Volatility Index

18.63 +0.63 +3.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,923.06 +147.68 +0.39 151,333,694
DJTA

Dow Jones Transportation Average

15,078.76 +131.83 +0.88 45,524,563
SPX

S&P 500 Index

4,983.26 -27.86 -0.56
OEX

S&P 100 Index

2,358.67 -19.97 -0.84
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,127.23 -267.08 -1.54
NYA

NYSE Composite Index

17,445.31 +57.22 +0.33
XAX

NYSE AMEX Composite Index

4,844.71 +66.52 +1.39
RUI

RUSSELL 1000 Index

2,728.82 -14.30 -0.52
RUT

Russell 2000 Index

1,946.31 +3.35 +0.17
RUA

Russell 3000 Index

2,848.02 -13.93 -0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.63 +0.63 +3.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.10 +0.33 +1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.11 +0.45 +2.41
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,460.50 -124.69 -1.45
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

620.31 0.00 0.00