MPWR: Monolithic Power Systems Inc.

As of Friday, July 26th, 2024

$ 821.78

+31.88 +4.04%

Open: 812.20
High: 832.15
Low: 804.48
Volume: 627,317
Previous Close on Thursday, July 25th, 2024

$ 789.90

+2.02 +0.26%

Open: 787.89
High: 825.43
Low: 761.35
Volume: 867,817

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 812.20 832.15 804.48 821.78 627,316 +31.88 +4.04
2024-07-25 787.89 825.43 761.35 789.90 867,817 +2.02 +0.26
2024-07-24 832.83 839.23 786.09 787.88 730,429 -58.53 -6.92
2024-07-23 839.93 855.00 839.93 846.41 310,342 -10.99 -1.28
2024-07-22 829.95 859.95 815.92 857.40 585,806 +48.57 +6.00
2024-07-19 852.47 852.47 805.14 808.83 613,512 -34.64 -4.11
2024-07-18 839.15 849.64 812.50 843.47 704,137 +26.09 +3.19
2024-07-17 861.38 861.38 815.36 817.38 1,112,303 -72.10 -8.11
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 859.95
On 2024-07-22		 761.35
On 2024-07-25		 12.95 1.60 859.95
On 2024-07-22		 761.35
On 2024-07-25		 -11.47 820.67
10D 891.67
On 2024-07-16		 761.35
On 2024-07-25		 -33.89 -3.96 891.67
On 2024-07-16		 761.35
On 2024-07-25		 -14.62 833.34
20D 891.67
On 2024-07-16		 761.35
On 2024-07-25		 11.08 1.37 891.67
On 2024-07-16		 761.35
On 2024-07-25		 -14.62 836.48
WTD 859.95
On 2024-07-22		 761.35
On 2024-07-25		 12.95 1.60 859.95
On 2024-07-22		 761.35
On 2024-07-25		 -11.47 820.67
MTD 891.67
On 2024-07-16		 761.35
On 2024-07-25		 0.10 0.01 891.67
On 2024-07-16		 761.35
On 2024-07-25		 -14.62 837.26
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

821.78 +31.88 +4.04 627,317