MPWR: Monolithic Power Systems Inc.
$ 740.45 |
|
-10.69 -1.42% |
Open: | 756.41 |
High: | 756.41 |
Low: | 735.40 |
Volume: | 386,719 |
$ 751.14
-10.17 -1.34%
Open: | 762.01 |
High: | 778.86 |
Low: | 730.00 |
Volume: | 584,709 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
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 |
2025-06-30 | 737.01 | 741.49 | 723.20 | 731.38 | 396,484 | -4.65 | -0.63 |
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 |
730.00 On 2025-07-09 |
-23.95 | -3.13 | 778.86 On 2025-07-09 |
735.40 On 2025-07-10 |
-5.58 | 750.54 |
10D | 778.86 On 2025-07-09 |
718.99 On 2025-06-26 |
17.63 | 2.44 | 778.86 On 2025-07-09 |
735.40 On 2025-07-10 |
-5.58 | 746.67 |
20D | 778.86 On 2025-07-09 |
670.00 On 2025-06-13 |
8.61 | 1.18 | 740.90 On 2025-06-11 |
670.00 On 2025-06-13 |
-9.57 | 724.38 |
WTD | 778.86 On 2025-07-09 |
730.00 On 2025-07-09 |
-18.19 | -2.40 | 778.86 On 2025-07-09 |
735.40 On 2025-07-10 |
-5.58 | 748.52 |
MTD | 778.86 On 2025-07-09 |
722.25 On 2025-07-01 |
9.07 | 1.24 | 778.86 On 2025-07-09 |
735.40 On 2025-07-10 |
-5.58 | 752.01 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,650.64 | +192.34 | +0.43 | 447,774,785 |
DJTA
Dow Jones Transportation Average |
16,316.19 | +413.68 | +2.60 | 285,680,281 |
SPX
S&P 500 Index |
6,280.46 | +17.20 | +0.27 | |
OEX
S&P 100 Index |
3,080.65 | +7.93 | +0.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,829.26 | -35.64 | -0.16 | |
NYA
NYSE Composite Index |
20,678.11 | +69.89 | +0.34 | |
XAX
NYSE AMEX Composite Index |
5,884.62 | +56.77 | +0.97 | |
RUI
RUSSELL 1000 Index |
3,437.82 | +8.44 | +0.25 | |
RUT
Russell 2000 Index |
2,263.41 | +10.92 | +0.48 | |
RUA
Russell 3000 Index |
3,574.42 | +9.14 | +0.26 | |
VIX
CBOE Volatility Index |
15.78 | -0.16 | -1.00 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.99 | -0.02 | -0.09 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.67 | -0.05 | -0.24 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.92 | -0.10 | -0.53 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,451.77 | -18.67 | -0.18 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
MPWR
Monolithic Power Systems Inc. |
740.45 | -10.69 | -1.42 | 386,719 |