MPWR: Monolithic Power Systems Inc.

As of Thursday, December 8th, 2022

$ 367.77

-- 0 0%

Open: 367.77
High: 367.77
Low: 367.77
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 367.77

+3.91 +1.07%

Open: 360.04
High: 369.01
Low: 358.64
Volume: 369,592
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 360.04 369.01 358.64 367.77 369,592 +3.91 +1.07
2022-12-06 374.20 374.91 360.00 363.86 546,516 -11.20 -2.99
2022-12-05 378.56 383.60 371.64 375.06 466,422 -8.15 -2.13
2022-12-02 371.44 386.17 368.92 383.21 585,484 +1.14 +0.30
2022-12-01 381.01 384.97 369.95 382.07 668,255 +0.11 +0.03
2022-11-30 356.74 382.97 350.88 381.96 764,395 +27.01 +7.61
2022-11-29 358.29 359.79 351.83 354.95 391,434 -0.54 -0.15
2022-11-28 362.36 367.63 353.11 355.49 574,427 -13.79 -3.73

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 386.17
On 2022-12-02
358.64
On 2022-12-07
-14.19 -3.72 386.17
On 2022-12-02
358.64
On 2022-12-07
-7.13 374.39
10D 386.17
On 2022-12-02
350.88
On 2022-11-30
-6.25 -1.67 382.45
On 2022-11-23
351.83
On 2022-11-29
-8.01 370.93
20D 409.73
On 2022-11-15
342.35
On 2022-11-09
11.62 3.26 409.73
On 2022-11-15
350.88
On 2022-11-30
-14.36 374.87
WTD 383.60
On 2022-12-05
358.64
On 2022-12-07
-15.44 -4.03 383.60
On 2022-12-05
358.64
On 2022-12-07
-6.51 368.90
MTD 386.17
On 2022-12-02
358.64
On 2022-12-07
-14.19 -3.72 386.17
On 2022-12-02
358.64
On 2022-12-07
-7.13 374.39
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.24 -1.76 -2.07 2,457,389
KO

The Coca-Cola Company

63.54 0.00 0.00 3,911,552
PFE

Pfizer Inc.

50.93 +0.69 +1.36 5,505,569
VZ

Verizon Communications Inc.

37.02 -0.16 -0.42 7,411,363
VIX

CBOE Volatility Index

22.72 +0.04 +0.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,794.24 +196.32 +0.58 105,821,139
DJTA

Dow Jones Transportation Average

13,833.12 +65.23 +0.47 30,060,464
SPX

S&P 500 Index

3,958.91 +24.99 +0.64
OEX

S&P 100 Index

1,765.60 +10.33 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,607.81 +110.42 +0.96
NYA

NYSE Composite Index

15,399.26 +87.46 +0.57
XAX

NYSE AMEX Composite Index

4,415.96 -24.94 -0.56
RUI

RUSSELL 1000 Index

2,171.71 +15.10 +0.70
RUT

Russell 2000 Index

1,820.99 +14.09 +0.78
RUA

Russell 3000 Index

2,286.79 +16.01 +0.70
W5000

Wilshire 5000 Total Market Index

39,281.29 +260.62 +0.67
VIX

CBOE Volatility Index

22.72 +0.04 +0.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 -0.17 -0.61
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.96 -0.12 -0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.06 -0.12 -0.48
VXN

CBOE NASDAQ 100 Volatility Index

28.28 +0.17 +0.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,895.62 +22.18 +0.38
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

367.77 0.00 0.00