MPWR: Monolithic Power Systems Inc.
$ 639.93 |
|
+3.22 +0.51% |
|
| Open: | 648.79 |
| High: | 656.41 |
| Low: | 630.00 |
| Volume: | 634,493 |
$ 636.71
+13.72 +2.20%
| Open: | 621.67 |
| High: | 640.52 |
| Low: | 613.00 |
| Volume: | 562,947 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 648.79 | 656.41 | 630.00 | 639.93 | 634,427 | +3.22 | +0.51 |
| 2025-05-07 | 621.67 | 640.52 | 613.00 | 636.71 | 562,947 | +13.72 | +2.20 |
| 2025-05-06 | 620.30 | 631.42 | 612.95 | 622.99 | 567,066 | -4.41 | -0.70 |
| 2025-05-05 | 634.66 | 642.60 | 626.00 | 627.40 | 628,911 | -9.49 | -1.49 |
| 2025-05-02 | 614.69 | 649.40 | 608.96 | 636.89 | 1,650,006 | +35.26 | +5.86 |
| 2025-05-01 | 600.00 | 614.00 | 594.84 | 601.63 | 981,473 | +8.53 | +1.44 |
| 2025-04-30 | 565.21 | 595.92 | 562.38 | 593.10 | 783,513 | +6.36 | +1.08 |
| 2025-04-29 | 584.14 | 593.76 | 574.87 | 586.74 | 783,763 | +1.53 | +0.26 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 656.41 On 2025-05-08 |
608.96 On 2025-05-02 |
38.30 | 6.37 | 649.40 On 2025-05-02 |
612.95 On 2025-05-06 |
-5.61 | 632.78 |
| 10D | 656.41 On 2025-05-08 |
562.38 On 2025-04-30 |
59.18 | 10.19 | 649.40 On 2025-05-02 |
612.95 On 2025-05-06 |
-5.61 | 611.43 |
| 20D | 656.41 On 2025-05-08 |
470.22 On 2025-04-10 |
78.09 | 13.90 | 560.75 On 2025-04-14 |
496.40 On 2025-04-21 |
-11.48 | 570.07 |
| WTD | 656.41 On 2025-05-08 |
612.95 On 2025-05-06 |
3.04 | 0.48 | 642.60 On 2025-05-05 |
612.95 On 2025-05-06 |
-4.61 | 631.76 |
| MTD | 656.41 On 2025-05-08 |
594.84 On 2025-05-01 |
46.83 | 7.90 | 649.40 On 2025-05-02 |
612.95 On 2025-05-06 |
-5.61 | 627.59 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |