MPWR: Monolithic Power Systems Inc.

As of Thursday, September 12th, 2024

$ 895.91

+0.75 +0.08%

Open: 885.92
High: 905.28
Low: 877.16
Volume: 411,415
Previous Close on Wednesday, September 11th, 2024

$ 895.16

+47.46 +5.60%

Open: 851.22
High: 897.07
Low: 828.80
Volume: 750,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 885.92 905.28 877.16 895.91 411,415 +0.75 +0.08
2024-09-11 851.22 897.07 828.80 895.16 750,734 +47.46 +5.60
2024-09-10 833.70 848.92 814.20 847.70 388,384 +11.69 +1.40
2024-09-09 819.68 838.39 818.87 836.01 579,645 +29.70 +3.68
2024-09-06 841.49 843.29 795.95 806.31 804,018 -35.18 -4.18
2024-09-05 835.70 858.38 827.53 841.49 456,693 -9.02 -1.06
2024-09-04 830.49 867.40 826.44 850.51 444,358 +11.88 +1.42
2024-09-03 919.73 923.15 833.26 838.63 959,291 -96.05 -10.28
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 905.28
On 2024-09-12		 795.95
On 2024-09-06		 54.42 6.47 843.29
On 2024-09-06		 818.87
On 2024-09-09		 -2.90 856.22
10D 959.64
On 2024-08-29		 795.95
On 2024-09-06		 -33.39 -3.59 959.64
On 2024-08-29		 795.95
On 2024-09-06		 -17.06 867.70
20D 959.64
On 2024-08-29		 795.95
On 2024-09-06		 33.29 3.86 959.64
On 2024-08-29		 795.95
On 2024-09-06		 -17.06 895.66
WTD 905.28
On 2024-09-12		 814.20
On 2024-09-10		 89.60 11.11 838.39
On 2024-09-09		 838.39
On 2024-09-09		 0.00 868.70
MTD 923.15
On 2024-09-03		 795.95
On 2024-09-06		 -38.77 -4.15 923.15
On 2024-09-03		 795.95
On 2024-09-06		 -13.78 851.47
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

895.91 +0.75 +0.08 411,415