MPWR: Monolithic Power Systems Inc.
$ 560.06 |
|
-25.81 -4.41% |
Open: | 581.30 |
High: | 587.00 |
Low: | 546.71 |
Volume: | 1,656,430 |
$ 585.87
-1.97 -0.34%
Open: | 588.00 |
High: | 593.91 |
Low: | 576.37 |
Volume: | 947,565 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-11-20 | 581.30 | 587.00 | 546.71 | 560.06 | 1,656,430 | -25.81 | -4.41 |
2024-11-19 | 588.00 | 593.91 | 576.37 | 585.87 | 947,565 | -1.97 | -0.34 |
2024-11-18 | 573.40 | 588.91 | 561.58 | 587.84 | 1,203,058 | +14.46 | +2.52 |
2024-11-15 | 565.57 | 590.49 | 561.79 | 573.38 | 1,615,375 | -3.41 | -0.59 |
2024-11-14 | 603.05 | 604.67 | 572.04 | 576.79 | 2,087,472 | -24.68 | -4.10 |
2024-11-13 | 633.00 | 640.80 | 599.05 | 601.47 | 1,606,960 | -42.63 | -6.62 |
2024-11-12 | 665.00 | 689.77 | 631.51 | 644.10 | 2,650,063 | -3.21 | -0.50 |
2024-11-11 | 629.30 | 650.93 | 572.00 | 647.31 | 3,905,283 | -113.99 | -14.97 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 604.67 On 2024-11-14 |
546.71 On 2024-11-20 |
-41.41 | -6.88 | 604.67 On 2024-11-14 |
546.71 On 2024-11-20 |
-9.59 | 576.79 |
10D | 796.58 On 2024-11-07 |
546.71 On 2024-11-20 |
-225.23 | -28.68 | 796.58 On 2024-11-07 |
546.71 On 2024-11-20 |
-31.37 | 631.33 |
20D | 937.18 On 2024-10-29 |
546.71 On 2024-11-20 |
-323.58 | -36.62 | 937.18 On 2024-10-29 |
546.71 On 2024-11-20 |
-41.66 | 734.58 |
WTD | 593.91 On 2024-11-19 |
546.71 On 2024-11-20 |
-13.32 | -2.32 | 593.91 On 2024-11-19 |
546.71 On 2024-11-20 |
-7.95 | 577.92 |
MTD | 796.58 On 2024-11-07 |
546.71 On 2024-11-20 |
-199.24 | -26.24 | 796.58 On 2024-11-07 |
546.71 On 2024-11-20 |
-31.37 | 670.54 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AXTI
AXT Inc. |
1.83 | -0.01 | -0.54 | 164,625 |
APWC
Asia Pacific Wire & Cable Corporation Limited |
1.91 | +0.02 | +1.02 | 12,467 |
FANG
Diamondback Energy Inc. |
181.46 | +1.34 | +0.74 | 1,646,681 |
LTBR
Lightbridge Corporation |
6.41 | +0.22 | +3.55 | 1,055,379 |
MPWR
Monolithic Power Systems Inc. |
560.06 | -25.81 | -4.41 | 1,656,430 |