MPWR: Monolithic Power Systems Inc.

As of Friday, July 18th, 2025

$ 725.24

+11.67 +1.64%

Open: 719.89
High: 725.83
Low: 705.84
Volume: 432,601
Previous Close on Thursday, July 17th, 2025

$ 713.57

-0.46 -0.06%

Open: 709.89
High: 717.72
Low: 703.43
Volume: 431,474
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 719.89 725.83 705.84 725.24 432,601 +11.67 +1.64
2025-07-17 709.89 717.72 703.43 713.57 431,474 -0.46 -0.06
2025-07-16 716.54 722.23 686.87 714.03 774,191 -3.59 -0.50
2025-07-15 742.75 754.99 716.95 717.62 585,612 -3.52 -0.49
2025-07-14 729.43 729.58 703.06 721.14 561,169 -14.92 -2.03
2025-07-11 739.14 747.60 725.00 736.06 383,155 -4.39 -0.59
2025-07-10 756.41 756.41 735.40 740.45 386,719 -10.69 -1.42
2025-07-09 762.01 778.86 730.00 751.14 584,709 -10.17 -1.34

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 754.99
On 2025-07-15
686.87
On 2025-07-16
-10.82 -1.47 754.99
On 2025-07-15
686.87
On 2025-07-16
-9.02 718.32
10D 778.86
On 2025-07-09
686.87
On 2025-07-16
-33.40 -4.40 778.86
On 2025-07-09
686.87
On 2025-07-16
-11.81 732.17
20D 778.86
On 2025-07-09
671.18
On 2025-06-23
32.00 4.62 778.86
On 2025-07-09
686.87
On 2025-07-16
-11.81 730.61
WTD 754.99
On 2025-07-15
686.87
On 2025-07-16
-10.82 -1.47 754.99
On 2025-07-15
686.87
On 2025-07-16
-9.02 718.32
MTD 778.86
On 2025-07-09
686.87
On 2025-07-16
-6.14 -0.84 778.86
On 2025-07-09
686.87
On 2025-07-16
-11.81 737.83
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
EXEL

Exelixis, Inc.

44.47 -0.40 -0.89 1,772,164
ACIU

AC Immune SA

2.07 0.00 0.00 122,856
SITC

SITE Centers Corp.

11.06 -0.19 -1.69 904,073
MSI

Motorola Solutions Inc

420.46 -0.58 -0.14 741,394
MPWR

Monolithic Power Systems Inc.

725.24 +11.67 +1.64 432,601