MPWR: Monolithic Power Systems Inc.

As of Friday, March 27th, 2026

$ 1,053.01

-5.27 -0.50%

Open: 1,049.26
High: 1,073.36
Low: 1,039.04
Volume: 537,305
Previous Close on Thursday, March 26th, 2026

$ 1,058.28

-60.38 -5.40%

Open: 1,101.48
High: 1,112.44
Low: 1,057.02
Volume: 546,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 1,049.26 1,073.36 1,039.04 1,053.01 537,305 -5.27 -0.50
2026-03-26 1,101.48 1,112.44 1,057.02 1,058.28 546,957 -60.38 -5.40
2026-03-25 1,116.32 1,127.74 1,101.86 1,118.66 307,978 +17.07 +1.55
2026-03-24 1,068.75 1,109.99 1,060.00 1,101.59 428,898 +25.24 +2.34
2026-03-23 1,100.00 1,108.88 1,074.85 1,076.35 467,010 +7.50 +0.70
2026-03-20 1,094.44 1,103.27 1,050.90 1,068.85 1,035,126 -23.84 -2.18
2026-03-19 1,041.46 1,104.10 1,033.94 1,092.69 363,305 +17.40 +1.62
2026-03-18 1,080.58 1,094.50 1,070.61 1,075.29 555,201 +8.63 +0.81
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 1,127.74
On 2026-03-25		 1,039.04
On 2026-03-27		 -15.84 -1.48 1,127.74
On 2026-03-25		 1,039.04
On 2026-03-27		 -7.87 1,081.58
10D 1,127.74
On 2026-03-25		 1,033.94
On 2026-03-19		 0.42 0.04 1,127.74
On 2026-03-25		 1,039.04
On 2026-03-27		 -7.87 1,078.88
20D 1,144.60
On 2026-03-02		 988.00
On 2026-03-09		 -89.73 -7.85 1,144.60
On 2026-03-02		 988.00
On 2026-03-09		 -13.68 1,074.09
WTD 1,127.74
On 2026-03-25		 1,039.04
On 2026-03-27		 -15.84 -1.48 1,127.74
On 2026-03-25		 1,039.04
On 2026-03-27		 -7.87 1,081.58
MTD 1,144.60
On 2026-03-02		 988.00
On 2026-03-09		 -89.73 -7.85 1,144.60
On 2026-03-02		 988.00
On 2026-03-09		 -13.68 1,074.09
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,758
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,917
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,212
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

1,053.01 -5.27 -0.50 537,305