MPWR: Monolithic Power Systems Inc.

As of Thursday, September 3rd, 2026

$ 1,213.65

-5.71 -0.47%

Open: 1,200.70
High: 1,225.00
Low: 1,189.49
Volume: 411,924
Previous Close on Wednesday, September 2nd, 2026

$ 1,219.36

-6.60 -0.54%

Open: 1,224.92
High: 1,245.23
Low: 1,211.74
Volume: 402,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 1,200.70 1,225.00 1,189.49 1,213.65 411,531 -5.71 -0.47
2026-09-02 1,224.92 1,245.23 1,211.74 1,219.36 402,774 -6.60 -0.54
2026-09-01 1,245.11 1,250.00 1,211.86 1,225.96 757,622 -41.81 -3.30
2026-08-31 1,261.90 1,279.00 1,253.00 1,267.77 571,051 +11.51 +0.92
2026-08-28 1,306.03 1,306.03 1,254.01 1,256.26 70,322 -54.82 -4.18
2026-08-27 1,319.75 1,332.00 1,290.86 1,311.08 458,876 +7.20 +0.55
2026-08-26 1,301.04 1,311.02 1,284.56 1,303.88 251,414 -0.27 -0.02
2026-08-25 1,310.06 1,322.99 1,291.54 1,304.15 359,236 +19.12 +1.49
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 1,306.03
On 2026-08-28		 1,189.49
On 2026-09-03		 -97.43 -7.43 1,306.03
On 2026-08-28		 1,189.49
On 2026-09-03		 -8.92 1,236.60
10D 1,337.70
On 2026-08-21		 1,189.49
On 2026-09-03		 -96.95 -7.40 1,337.70
On 2026-08-21		 1,189.49
On 2026-09-03		 -11.08 1,270.34
20D 1,464.99
On 2026-08-12		 1,189.49
On 2026-09-03		 -145.43 -10.70 1,464.99
On 2026-08-12		 1,189.49
On 2026-09-03		 -18.81 1,321.88
WTD 1,279.00
On 2026-08-31		 1,189.49
On 2026-09-03		 -42.61 -3.39 1,279.00
On 2026-08-31		 1,189.49
On 2026-09-03		 -7.00 1,231.69
MTD 1,250.00
On 2026-09-01		 1,189.49
On 2026-09-03		 -54.12 -4.27 1,250.00
On 2026-09-01		 1,189.49
On 2026-09-03		 -4.84 1,219.66
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

1,213.65 -5.71 -0.47 411,924