MPWR: Monolithic Power Systems Inc.

As of Thursday, October 9th, 2025

$ 979.25

-1.65 -0.17%

Open: 973.83
High: 980.10
Low: 961.94
Volume: 348,510
Previous Close on Wednesday, October 8th, 2025

$ 980.90

+35.41 +3.75%

Open: 947.19
High: 983.48
Low: 945.99
Volume: 569,929

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 973.83 980.10 961.94 979.25 348,510 -1.65 -0.17
2025-10-08 947.19 983.48 945.99 980.90 569,929 +35.41 +3.75
2025-10-07 969.70 972.74 940.88 945.49 422,079 -22.61 -2.34
2025-10-06 932.58 986.63 930.61 968.10 646,322 +49.27 +5.36
2025-10-03 940.44 954.81 916.80 918.83 420,225 -11.68 -1.26
2025-10-02 927.25 940.11 925.05 930.51 388,982 +14.64 +1.60
2025-10-01 907.37 923.34 894.89 915.87 441,058 -4.77 -0.52
2025-09-30 898.16 929.50 894.38 920.64 505,455 +34.05 +3.84
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 986.63
On 2025-10-06		 916.80
On 2025-10-03		 48.74 5.24 986.63
On 2025-10-06		 940.88
On 2025-10-07		 -4.64 958.51
10D 986.63
On 2025-10-06		 877.00
On 2025-09-26		 87.86 9.86 986.63
On 2025-10-06		 940.88
On 2025-10-07		 -4.64 933.37
20D 986.63
On 2025-10-06		 830.00
On 2025-09-12		 138.87 16.52 938.04
On 2025-09-22		 872.29
On 2025-09-25		 -7.01 911.17
WTD 986.63
On 2025-10-06		 930.61
On 2025-10-06		 60.42 6.58 986.63
On 2025-10-06		 940.88
On 2025-10-07		 -4.64 968.44
MTD 986.63
On 2025-10-06		 894.89
On 2025-10-01		 58.61 6.37 986.63
On 2025-10-06		 940.88
On 2025-10-07		 -4.64 948.42
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ACIU

AC Immune SA

3.48 -0.04 -1.14 449,097
ATI

ATI Inc.

82.28 -1.65 -1.97 702,819
SITC

SITE Centers Corp.

8.59 -0.04 -0.46 586,202
MSI

Motorola Solutions Inc

457.63 -4.63 -1.00 536,581
MPWR

Monolithic Power Systems Inc.

979.25 -1.65 -0.17 348,510