MPWR: Monolithic Power Systems Inc.

As of Friday, December 12th, 2025

$ 946.51

-34.97 -3.56%

Open: 980.00
High: 988.10
Low: 941.37
Volume: 744,094
Previous Close on Thursday, December 11th, 2025

$ 981.48

+2.46 +0.25%

Open: 967.62
High: 987.59
Low: 950.55
Volume: 549,149

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 980.00 988.10 941.37 946.51 744,094 -34.97 -3.56
2025-12-11 967.62 987.59 950.55 981.48 549,149 +2.46 +0.25
2025-12-10 968.54 989.25 962.95 979.02 439,646 +16.07 +1.67
2025-12-09 978.54 988.05 957.39 962.95 440,078 -20.63 -2.10
2025-12-08 976.03 1,002.50 974.46 983.58 406,625 +20.31 +2.11
2025-12-05 963.00 971.12 954.39 963.28 304,278 +10.54 +1.11
2025-12-04 950.10 959.38 931.98 952.74 443,947 -5.28 -0.55
2025-12-03 954.31 962.22 933.82 958.02 444,916 +5.84 +0.61
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 1,002.50
On 2025-12-08		 941.37
On 2025-12-12		 -16.77 -1.74 1,002.50
On 2025-12-08		 941.37
On 2025-12-12		 -6.10 970.71
10D 1,002.50
On 2025-12-08		 894.39
On 2025-12-01		 18.34 1.98 1,002.50
On 2025-12-08		 941.37
On 2025-12-12		 -6.10 960.81
20D 1,002.50
On 2025-12-08		 833.18
On 2025-11-21		 22.22 2.40 938.54
On 2025-11-14		 833.18
On 2025-11-21		 -11.23 927.56
WTD 1,002.50
On 2025-12-08		 941.37
On 2025-12-12		 -16.77 -1.74 1,002.50
On 2025-12-08		 941.37
On 2025-12-12		 -6.10 970.71
MTD 1,002.50
On 2025-12-08		 894.39
On 2025-12-01		 18.34 1.98 1,002.50
On 2025-12-08		 941.37
On 2025-12-12		 -6.10 960.81
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

946.51 -34.97 -3.56 744,094