MPWR: Monolithic Power Systems Inc.
$ 1,328.09 |
|
+80.09 +6.42% |
|
| Open: | 1,303.15 |
| High: | 1,363.36 |
| Low: | 1,275.75 |
| Volume: | 1,304,438 |
$ 1,248.00
+36.37 +3.00%
| Open: | 1,231.18 |
| High: | 1,309.44 |
| Low: | 1,230.82 |
| Volume: | 1,267,309 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1,303.15 | 1,363.36 | 1,275.75 | 1,328.09 | 1,304,438 | +80.09 | +6.42 |
| 2026-11-02 | 1,231.18 | 1,309.44 | 1,230.82 | 1,248.00 | 1,267,309 | +36.37 | +3.00 |
| 2026-10-30 | 1,174.00 | 1,263.05 | 1,171.02 | 1,211.63 | 2,031,042 | +12.82 | +1.07 |
| 2026-10-29 | 1,199.16 | 1,209.86 | 1,163.86 | 1,198.81 | 754,009 | -12.41 | -1.02 |
| 2026-10-28 | 1,224.14 | 1,224.14 | 1,188.93 | 1,211.22 | 62,954 | -0.67 | -0.06 |
| 2026-10-27 | 1,183.43 | 1,220.77 | 1,173.95 | 1,211.89 | 814,839 | +44.62 | +3.82 |
| 2026-10-26 | 1,141.84 | 1,178.38 | 1,135.18 | 1,167.27 | 951,106 | +27.15 | +2.38 |
| 2026-10-23 | 1,156.39 | 1,169.06 | 1,126.57 | 1,140.12 | 671,415 | -27.81 | -2.38 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 1,363.36 On 2026-11-03 |
1,163.86 On 2026-10-29 |
116.20 | 9.59 | 1,224.14 On 2026-10-28 |
1,163.86 On 2026-10-29 |
-4.92 | 1,239.55 |
| 10D | 1,363.36 On 2026-11-03 |
1,126.57 On 2026-10-23 |
79.35 | 6.35 | 1,288.27 On 2026-10-21 |
1,126.57 On 2026-10-23 |
-12.55 | 1,216.83 |
| 20D | 1,450.71 On 2026-10-07 |
1,126.57 On 2026-10-23 |
-145.60 | -9.88 | 1,450.71 On 2026-10-07 |
1,126.57 On 2026-10-23 |
-22.34 | 1,259.74 |
| WTD | 1,363.36 On 2026-11-03 |
1,230.82 On 2026-11-02 |
116.46 | 9.61 | 1,309.44 On 2026-11-02 |
1,309.44 On 2026-11-02 |
0.00 | 1,288.05 |
| MTD | 1,363.36 On 2026-11-03 |
1,230.82 On 2026-11-02 |
116.46 | 9.61 | 1,309.44 On 2026-11-02 |
1,309.44 On 2026-11-02 |
0.00 | 1,288.05 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,786.72 | -197.26 | -0.38 | 421,304,424 |
|
DJTA
Dow Jones Transportation Average |
20,599.68 | -43.24 | -0.21 | 68,133,122 |
|
SPX
S&P 500 Index |
7,568.92 | +27.52 | +0.36 | |
|
OEX
S&P 100 Index |
3,726.82 | +18.43 | +0.50 | |
|
NDX
NASDAQ 100 Index |
28,180.26 | +190.44 | +0.68 | |
|
NYA
NYSE Composite Index |
24,307.04 | -65.03 | -0.27 | |
|
XAX
NYSE AMEX Composite Index |
8,412.55 | +7.35 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
4,121.34 | +15.15 | +0.37 | |
|
RUT
Russell 2000 Index |
2,812.45 | +6.57 | +0.23 | |
|
RUA
Russell 3000 Index |
4,293.92 | +15.56 | +0.36 | |
|
VIX
CBOE Volatility Index |
20.83 | -0.32 | -1.51 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.86 | -0.26 | -1.12 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.35 | -0.32 | -1.41 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.29 | -0.31 | -1.44 |