MPWR: Monolithic Power Systems Inc.

As of Friday, August 8th, 2025

$ 804.29

+6.35 +0.80%

Open: 798.52
High: 815.00
Low: 794.50
Volume: 399,337
Previous Close on Thursday, August 7th, 2025

$ 797.94

-7.91 -0.98%

Open: 816.30
High: 819.50
Low: 785.00
Volume: 640,098

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 798.52 815.00 794.50 804.29 399,337 +6.35 +0.80
2025-08-07 816.30 819.50 785.00 797.94 640,098 -7.91 -0.98
2025-08-06 802.00 807.40 790.07 805.85 414,919 +3.07 +0.38
2025-08-05 830.00 834.44 774.14 802.78 988,481 -27.85 -3.35
2025-08-04 791.42 831.97 778.90 830.63 1,359,735 +45.01 +5.73
2025-08-01 740.00 803.00 711.46 785.62 1,524,017 +74.38 +10.46
2025-07-31 731.24 740.00 706.00 711.24 1,328,823 -19.30 -2.64
2025-07-30 734.46 747.50 726.05 730.54 628,728 +6.17 +0.85
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 834.44
On 2025-08-05		 774.14
On 2025-08-05		 18.67 2.38 834.44
On 2025-08-05		 785.00
On 2025-08-07		 -5.92 808.30
10D 834.44
On 2025-08-05		 706.00
On 2025-07-31		 89.61 12.54 834.44
On 2025-08-05		 785.00
On 2025-08-07		 -5.92 773.18
20D 834.44
On 2025-08-05		 686.87
On 2025-07-16		 68.23 9.27 754.99
On 2025-07-15		 686.87
On 2025-07-16		 -9.02 745.79
WTD 834.44
On 2025-08-05		 774.14
On 2025-08-05		 18.67 2.38 834.44
On 2025-08-05		 785.00
On 2025-08-07		 -5.92 808.30
MTD 834.44
On 2025-08-05		 711.46
On 2025-08-01		 93.05 13.08 834.44
On 2025-08-05		 785.00
On 2025-08-07		 -5.92 804.52
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ECH

iShares MSCI Chile Capped ETF

31.41 +0.67 +2.18 520,654
PINC

Premier Inc.

23.33 +0.89 +3.97 1,934,311
SITC

SITE Centers Corp.

11.22 -0.15 -1.32 1,126,769
MSI

Motorola Solutions Inc

453.41 +8.31 +1.87 1,617,467
MPWR

Monolithic Power Systems Inc.

804.29 +6.35 +0.80 399,337