MPWR: Monolithic Power Systems Inc.

As of Friday, January 2nd, 2026

$ 936.31

+29.95 +3.30%

Open: 927.61
High: 957.10
Low: 926.18
Volume: 610,373
Previous Close on Wednesday, December 31st, 2025

$ 906.36

-17.55 -1.90%

Open: 926.36
High: 928.07
Low: 906.33
Volume: 283,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 927.61 957.10 926.18 936.31 610,373 +29.95 +3.30
2025-12-31 926.36 928.07 906.33 906.36 283,143 -17.55 -1.90
2025-12-30 929.39 935.16 923.12 923.91 285,258 -6.13 -0.66
2025-12-29 938.00 949.29 928.90 930.04 446,159 -16.28 -1.72
2025-12-26 960.44 960.44 944.62 946.32 221,584 -6.93 -0.73
2025-12-24 954.75 958.08 947.05 953.25 191,671 +9.70 +1.03
2025-12-23 939.88 946.51 935.83 943.55 347,577 -1.61 -0.17
2025-12-22 976.05 976.05 937.10 945.16 553,031 +8.05 +0.86
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 960.44
On 2025-12-26		 906.33
On 2025-12-31		 -16.94 -1.78 960.44
On 2025-12-26		 906.33
On 2025-12-31		 -5.63 928.59
10D 976.05
On 2025-12-22		 906.33
On 2025-12-31		 24.06 2.64 976.05
On 2025-12-22		 906.33
On 2025-12-31		 -7.14 935.15
20D 1,002.50
On 2025-12-08		 906.33
On 2025-12-31		 -21.71 -2.27 1,002.50
On 2025-12-08		 906.33
On 2025-12-31		 -9.59 946.70
WTD 957.10
On 2026-01-02		 926.18
On 2026-01-02		 29.95 3.30 -- -- -- 936.31
MTD 957.10
On 2026-01-02		 926.18
On 2026-01-02		 29.95 3.30 -- -- -- 936.31
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

132.49 +0.12 +0.09 288,462
E

Eni S.p.A.

39.04 +1.10 +2.90 349,053
KMB

Kimberly-Clark Corp

101.40 +0.51 +0.51 4,341,687
SON

Sonoco Products Co

44.37 +0.73 +1.67 710,353
MPWR

Monolithic Power Systems Inc.

936.31 +29.95 +3.30 610,373