MPWR: Monolithic Power Systems Inc.

As of Monday, July 14th, 2025

$ 736.06

-- 0 0%

Open: 736.06
High: 736.06
Low: 736.06
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 736.06

-4.39 -0.59%

Open: 739.14
High: 747.60
Low: 725.00
Volume: 383,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 739.14 747.60 725.00 736.06 383,155 -4.39 -0.59
2025-07-10 756.41 756.41 735.40 740.45 386,719 -10.69 -1.42
2025-07-09 762.01 778.86 730.00 751.14 584,709 -10.17 -1.34
2025-07-08 753.16 770.15 750.16 761.31 504,177 +20.14 +2.72
2025-07-07 748.23 755.31 736.63 741.17 449,060 -17.47 -2.30
2025-07-03 770.00 776.88 754.41 758.64 399,933 -5.76 -0.75
2025-07-02 743.09 770.00 735.76 764.40 578,304 +17.43 +2.33
2025-07-01 729.23 756.74 722.25 746.97 587,147 +15.59 +2.13
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 778.86
On 2025-07-09		 725.00
On 2025-07-11		 -22.58 -2.98 778.86
On 2025-07-09		 725.00
On 2025-07-11		 -6.91 746.03
10D 778.86
On 2025-07-09		 722.25
On 2025-07-01		 0.89 0.12 778.86
On 2025-07-09		 725.00
On 2025-07-11		 -6.91 746.76
20D 778.86
On 2025-07-09		 670.00
On 2025-06-13		 15.23 2.11 730.00
On 2025-06-12		 670.00
On 2025-06-13		 -8.22 725.15
WTD 778.86
On 2025-07-09		 725.00
On 2025-07-11		 -22.58 -2.98 778.86
On 2025-07-09		 725.00
On 2025-07-11		 -6.91 746.03
MTD 778.86
On 2025-07-09		 722.25
On 2025-07-01		 4.68 0.64 778.86
On 2025-07-09		 725.00
On 2025-07-11		 -6.91 750.02
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.34 +6.92 +2.71 7,495,890
KO

The Coca-Cola Company

69.47 -0.40 -0.57 13,969,166
PFE

Pfizer Inc.

25.35 -0.30 -1.17 25,809,223
VZ

Verizon Communications Inc.

41.58 -0.04 -0.10 15,687,629
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,459.65 +88.14 +0.20 408,855,228
DJTA

Dow Jones Transportation Average

16,102.43 -106.43 -0.66 134,985,373
SPX

S&P 500 Index

6,268.56 +8.81 +0.14
OEX

S&P 100 Index

3,077.51 +3.70 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,855.63 +75.03 +0.33
NYA

NYSE Composite Index

20,581.45 +33.78 +0.16
XAX

NYSE AMEX Composite Index

6,004.39 +40.05 +0.67
RUI

RUSSELL 1000 Index

3,431.82 +7.19 +0.21
RUT

Russell 2000 Index

2,249.73 +14.90 +0.67
RUA

Russell 3000 Index

3,567.52 +8.17 +0.23
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 +0.22 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,471.13 +44.79 +0.43
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

736.06 0.00 0.00