MPWR: Monolithic Power Systems Inc.

As of Thursday, April 16th, 2026

$ 1,402.81

+49.81 +3.68%

Open: 1,365.62
High: 1,405.14
Low: 1,353.55
Volume: 467,708
Previous Close on Wednesday, April 15th, 2026

$ 1,353.00

-10.42 -0.76%

Open: 1,345.72
High: 1,362.25
Low: 1,329.46
Volume: 465,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-16 1,365.62 1,405.14 1,353.55 1,402.81 467,708 +49.81 +3.68
2026-04-15 1,345.72 1,362.25 1,329.46 1,353.00 465,883 -10.42 -0.76
2026-04-14 1,372.49 1,378.55 1,349.01 1,363.42 541,787 -8.81 -0.64
2026-04-13 1,336.41 1,377.25 1,332.04 1,372.23 393,186 +18.38 +1.36
2026-04-10 1,339.01 1,370.00 1,339.01 1,353.85 522,325 +19.64 +1.47
2026-04-09 1,312.94 1,340.11 1,303.94 1,334.21 546,757 +21.27 +1.62
2026-04-08 1,255.26 1,322.62 1,251.98 1,312.94 1,001,224 +121.72 +10.22
2026-04-07 1,179.21 1,194.73 1,153.17 1,191.22 409,058 +11.19 +0.95
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 1,405.14
On 2026-04-16		 1,329.46
On 2026-04-15		 68.60 5.14 1,378.55
On 2026-04-14		 1,329.46
On 2026-04-15		 -3.56 1,369.06
10D 1,405.14
On 2026-04-16		 1,071.89
On 2026-04-02		 283.30 25.31 1,378.55
On 2026-04-14		 1,329.46
On 2026-04-15		 -3.56 1,298.22
20D 1,405.14
On 2026-04-16		 996.01
On 2026-03-30		 327.52 30.46 1,127.74
On 2026-03-25		 996.01
On 2026-03-30		 -11.68 1,188.34
WTD 1,405.14
On 2026-04-16		 1,329.46
On 2026-04-15		 48.96 3.62 1,378.55
On 2026-04-14		 1,329.46
On 2026-04-15		 -3.56 1,372.87
MTD 1,405.14
On 2026-04-16		 1,071.89
On 2026-04-02		 309.46 28.30 1,138.42
On 2026-04-01		 1,071.89
On 2026-04-02		 -5.84 1,281.97
As of Thursday, April 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.29 -15.64 -4.98 7,303,634
KO

The Coca-Cola Company

75.18 -0.13 -0.17 11,199,856
PFE

Pfizer Inc.

27.22 +0.03 +0.11 21,779,285
VZ

Verizon Communications Inc.

46.78 +1.75 +3.89 25,561,060
VIX

CBOE Volatility Index

17.94 -0.23 -1.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,578.72 +115.00 +0.24 455,778,049
DJTA

Dow Jones Transportation Average

21,812.69 +865.04 +4.13 132,046,168
SPX

S&P 500 Index

7,041.28 +18.33 +0.26
OEX

S&P 100 Index

3,462.24 +6.22 +0.18
NDX

NASDAQ 100 Index

26,333.00 +128.42 +0.49
NYA

NYSE Composite Index

22,955.59 +0.02 +0.00
XAX

NYSE AMEX Composite Index

8,834.03 +44.91 +0.51
RUI

RUSSELL 1000 Index

3,838.90 +9.81 +0.26
RUT

Russell 2000 Index

2,719.60 +5.94 +0.22
RUA

Russell 3000 Index

4,004.58 +10.17 +0.25
VIX

CBOE Volatility Index

17.94 -0.23 -1.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 -0.08 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.78 -0.06 -0.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.77 -0.01 -0.05
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

1,402.81 +49.81 +3.68 467,708