MPWR: Monolithic Power Systems Inc.

As of Friday, May 30th, 2025

$ 680.72

-- 0 0%

Open: 680.72
High: 680.72
Low: 680.72
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 680.72

+3.24 +0.48%

Open: 699.51
High: 699.51
Low: 677.11
Volume: 419,765

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 699.51 699.51 677.11 680.72 419,765 +3.24 +0.48
2025-05-28 686.06 689.40 675.47 677.48 513,190 -8.04 -1.17
2025-05-27 683.33 689.52 671.66 685.52 787,254 +23.34 +3.52
2025-05-23 649.99 668.11 648.68 662.18 508,484 -10.02 -1.49
2025-05-22 680.02 694.82 671.07 672.20 461,319 -6.42 -0.95
2025-05-21 691.00 703.97 674.47 678.62 486,260 -21.55 -3.08
2025-05-20 695.50 702.23 692.77 700.17 421,400 -2.22 -0.32
2025-05-19 692.78 706.70 688.10 702.39 512,043 -13.01 -1.82
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 699.51
On 2025-05-29		 648.68
On 2025-05-23		 2.10 0.31 694.82
On 2025-05-22		 648.68
On 2025-05-23		 -6.64 675.62
10D 730.36
On 2025-05-15		 648.68
On 2025-05-23		 -53.56 -7.29 730.36
On 2025-05-15		 648.68
On 2025-05-23		 -11.18 688.50
20D 755.00
On 2025-05-14		 594.84
On 2025-05-01		 87.62 14.77 755.00
On 2025-05-14		 648.68
On 2025-05-23		 -14.08 673.48
WTD 699.51
On 2025-05-29		 671.66
On 2025-05-27		 18.54 2.80 689.52
On 2025-05-27		 675.47
On 2025-05-28		 -2.04 681.24
MTD 755.00
On 2025-05-14		 594.84
On 2025-05-01		 87.62 14.77 755.00
On 2025-05-14		 648.68
On 2025-05-23		 -14.08 673.48
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 830,258
KO

The Coca-Cola Company

71.75 +0.26 +0.36 2,454,763
PFE

Pfizer Inc.

23.40 -0.06 -0.23 5,515,515
VZ

Verizon Communications Inc.

43.70 +0.37 +0.84 2,235,520
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.89 -17.84 -0.04 135,984,581
DJTA

Dow Jones Transportation Average

14,683.63 -61.75 -0.42 28,388,919
SPX

S&P 500 Index

5,899.54 -12.63 -0.21
OEX

S&P 100 Index

2,880.40 -5.20 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,315.52 -48.43 -0.23
NYA

NYSE Composite Index

19,719.86 -23.99 -0.12
XAX

NYSE AMEX Composite Index

5,193.88 -18.24 -0.35
RUI

RUSSELL 1000 Index

3,228.62 -6.95 -0.21
RUT

Russell 2000 Index

2,066.15 -8.63 -0.42
RUA

Russell 3000 Index

3,352.84 -7.50 -0.22
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.65 +0.03 +0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.77 -14.29 -0.14
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

680.72 0.00 0.00