MPWR: Monolithic Power Systems Inc.

As of Friday, March 6th, 2026

$ 1,023.16

-55.28 -5.13%

Open: 1,039.37
High: 1,062.41
Low: 1,012.46
Volume: 756,898
Previous Close on Thursday, March 5th, 2026

$ 1,078.44

-20.58 -1.87%

Open: 1,071.49
High: 1,093.06
Low: 1,051.79
Volume: 558,789

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 1,039.37 1,062.41 1,012.46 1,023.16 756,898 -55.28 -5.13
2026-03-05 1,071.49 1,093.06 1,051.79 1,078.44 558,789 -20.58 -1.87
2026-03-04 1,082.64 1,102.20 1,080.00 1,099.02 433,484 +24.65 +2.29
2026-03-03 1,108.33 1,130.18 1,068.81 1,074.37 820,478 -68.21 -5.97
2026-03-02 1,108.08 1,144.60 1,102.45 1,142.58 540,257 -0.16 -0.01
2026-02-27 1,156.07 1,163.38 1,128.60 1,142.74 0 -37.39 -3.17
2026-02-26 1,237.20 1,239.70 1,152.78 1,180.13 0 -51.82 -4.21
2026-02-25 1,226.81 1,256.22 1,220.24 1,231.95 0 +18.28 +1.51
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 1,144.60
On 2026-03-02		 1,012.46
On 2026-03-06		 -119.58 -10.46 1,144.60
On 2026-03-02		 1,012.46
On 2026-03-06		 -11.54 1,083.51
10D 1,256.22
On 2026-02-25		 1,012.46
On 2026-03-06		 -180.94 -15.03 1,256.22
On 2026-02-25		 1,012.46
On 2026-03-06		 -19.40 1,137.61
20D 1,256.22
On 2026-02-25		 1,012.46
On 2026-03-06		 -132.83 -11.49 1,256.22
On 2026-02-25		 1,012.46
On 2026-03-06		 -19.40 1,161.02
WTD 1,144.60
On 2026-03-02		 1,012.46
On 2026-03-06		 -119.58 -10.46 1,144.60
On 2026-03-02		 1,012.46
On 2026-03-06		 -11.54 1,083.51
MTD 1,144.60
On 2026-03-02		 1,012.46
On 2026-03-06		 -119.58 -10.46 1,144.60
On 2026-03-02		 1,012.46
On 2026-03-06		 -11.54 1,083.51
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,823
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,360
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,006
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

70.33 -1.85 -2.56 1,257,286
BIIB

Biogen Inc.

184.87 -3.21 -1.71 772,837
MPWR

Monolithic Power Systems Inc.

1,023.16 -55.28 -5.13 756,898