MPWR: Monolithic Power Systems Inc.

As of Thursday, July 10th, 2025

$ 740.45

-10.69 -1.42%

Open: 756.41
High: 756.41
Low: 735.40
Volume: 386,719
Previous Close on Wednesday, July 9th, 2025

$ 751.14

-10.17 -1.34%

Open: 762.01
High: 778.86
Low: 730.00
Volume: 584,709

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 753.16 770.15 750.16 761.31 504,177 +20.14 +2.72
2025-07-07 748.23 755.31 736.63 741.17 449,060 -17.47 -2.30
2025-07-03 770.00 776.88 754.41 758.64 399,933 -5.76 -0.75
2025-07-02 743.09 770.00 735.76 764.40 578,304 +17.43 +2.33
2025-07-01 729.23 756.74 722.25 746.97 587,147 +15.59 +2.13
2025-06-30 737.01 741.49 723.20 731.38 396,484 -4.65 -0.63
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 778.86
On 2025-07-09		 730.00
On 2025-07-09		 -23.95 -3.13 778.86
On 2025-07-09		 735.40
On 2025-07-10		 -5.58 750.54
10D 778.86
On 2025-07-09		 718.99
On 2025-06-26		 17.63 2.44 778.86
On 2025-07-09		 735.40
On 2025-07-10		 -5.58 746.67
20D 778.86
On 2025-07-09		 670.00
On 2025-06-13		 8.61 1.18 740.90
On 2025-06-11		 670.00
On 2025-06-13		 -9.57 724.38
WTD 778.86
On 2025-07-09		 730.00
On 2025-07-09		 -18.19 -2.40 778.86
On 2025-07-09		 735.40
On 2025-07-10		 -5.58 748.52
MTD 778.86
On 2025-07-09		 722.25
On 2025-07-01		 9.07 1.24 778.86
On 2025-07-09		 735.40
On 2025-07-10		 -5.58 752.01
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

740.45 -10.69 -1.42 386,719