MPWR: Monolithic Power Systems Inc.
$ 835.76 |
|
-22.70 -2.64% |
|
| Open: | 849.41 |
| High: | 853.49 |
| Low: | 825.16 |
| Volume: | 568,610 |
$ 858.46
-7.86 -0.91%
| Open: | 866.98 |
| High: | 875.05 |
| Low: | 857.40 |
| Volume: | 468,000 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 849.41 | 853.49 | 825.16 | 835.76 | 568,490 | -22.70 | -2.64 |
| 2025-08-28 | 866.98 | 875.05 | 857.40 | 858.46 | 468,000 | -7.86 | -0.91 |
| 2025-08-27 | 847.90 | 870.00 | 843.53 | 866.32 | 322,251 | +15.68 | +1.84 |
| 2025-08-26 | 839.86 | 857.99 | 839.86 | 850.64 | 391,534 | +12.78 | +1.53 |
| 2025-08-25 | 841.41 | 850.44 | 832.20 | 837.86 | 345,767 | -6.14 | -0.73 |
| 2025-08-22 | 822.24 | 859.79 | 820.64 | 844.00 | 529,086 | +23.26 | +2.83 |
| 2025-08-21 | 814.22 | 831.31 | 812.00 | 820.74 | 409,946 | -5.53 | -0.67 |
| 2025-08-20 | 840.83 | 847.57 | 805.94 | 826.27 | 673,091 | -18.53 | -2.19 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 875.05 On 2025-08-28 |
825.16 On 2025-08-29 |
-8.24 | -0.98 | 875.05 On 2025-08-28 |
825.16 On 2025-08-29 |
-5.70 | 849.81 |
| 10D | 875.05 On 2025-08-28 |
805.94 On 2025-08-20 |
9.29 | 1.12 | 868.00 On 2025-08-19 |
805.94 On 2025-08-20 |
-7.15 | 843.52 |
| 20D | 875.05 On 2025-08-28 |
774.14 On 2025-08-05 |
50.14 | 6.38 | 868.00 On 2025-08-19 |
805.94 On 2025-08-20 |
-7.15 | 832.59 |
| WTD | 875.05 On 2025-08-28 |
825.16 On 2025-08-29 |
-8.24 | -0.98 | 875.05 On 2025-08-28 |
825.16 On 2025-08-29 |
-5.70 | 849.81 |
| MTD | 875.05 On 2025-08-28 |
711.46 On 2025-08-01 |
124.52 | 17.51 | 868.00 On 2025-08-19 |
805.94 On 2025-08-20 |
-7.15 | 830.35 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |