MPWR: Monolithic Power Systems Inc.

As of Friday, January 17th, 2025

$ 625.82

+29.16 +4.89%

Open: 606.53
High: 628.69
Low: 605.82
Volume: 1,065,538
Previous Close on Thursday, January 16th, 2025

$ 596.66

-5.75 -0.95%

Open: 614.17
High: 614.51
Low: 596.01
Volume: 494,940

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 606.53 628.69 605.82 625.82 1,065,533 +29.16 +4.89
2025-01-16 614.17 614.51 596.01 596.66 494,940 -5.75 -0.95
2025-01-15 607.59 611.38 601.48 602.41 569,945 +12.55 +2.13
2025-01-14 591.27 598.08 579.17 589.86 472,691 +2.51 +0.43
2025-01-13 578.47 591.39 576.42 587.35 854,100 -3.88 -0.66
2025-01-10 611.46 614.53 582.06 591.23 1,067,117 -29.73 -4.79
2025-01-08 617.45 633.14 610.30 620.96 345,984 -3.91 -0.63
2025-01-07 643.07 644.81 622.12 624.87 599,153 -6.23 -0.99
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 628.69
On 2025-01-17		 576.42
On 2025-01-13		 34.59 5.85 591.39
On 2025-01-13		 591.39
On 2025-01-13		 0.00 600.42
10D 645.25
On 2025-01-06		 576.42
On 2025-01-13		 31.60 5.32 645.25
On 2025-01-06		 576.42
On 2025-01-13		 -10.67 609.01
20D 645.25
On 2025-01-06		 576.42
On 2025-01-13		 -2.40 -0.38 645.25
On 2025-01-06		 576.42
On 2025-01-13		 -10.67 606.48
WTD 628.69
On 2025-01-17		 576.42
On 2025-01-13		 34.59 5.85 591.39
On 2025-01-13		 591.39
On 2025-01-13		 0.00 600.42
MTD 645.25
On 2025-01-06		 576.42
On 2025-01-13		 34.12 5.77 645.25
On 2025-01-06		 576.42
On 2025-01-13		 -10.67 607.67
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

625.82 +29.16 +4.89 1,065,538