MPWR: Monolithic Power Systems Inc.

As of Monday, May 6th, 2024

$ 733.05

+25.83 +3.65%

Open: 719.12
High: 733.31
Low: 714.00
Volume: 398,680
Previous Close on Friday, May 3rd, 2024

$ 707.22

-5.67 -0.80%

Open: 726.99
High: 727.95
Low: 701.21
Volume: 585,700

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 719.12 733.31 714.00 733.05 398,662 +25.83 +3.65
2024-05-03 726.99 727.95 701.21 707.22 585,700 -5.67 -0.80
2024-05-02 681.10 721.20 671.35 712.89 1,200,540 +60.30 +9.24
2024-05-01 658.90 686.76 647.50 652.59 903,664 -16.74 -2.50
2024-04-30 680.33 690.05 669.08 669.33 502,813 -10.37 -1.53
2024-04-29 675.00 689.09 672.47 679.70 389,016 +2.47 +0.36
2024-04-26 662.40 680.95 661.32 677.23 402,739 +16.89 +2.56
2024-04-25 638.33 667.06 636.40 660.34 435,431 +18.13 +2.82
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 733.31
On 2024-05-06		 647.50
On 2024-05-01		 53.35 7.85 690.05
On 2024-04-30		 647.50
On 2024-05-01		 -6.17 695.02
10D 733.31
On 2024-05-06		 601.34
On 2024-04-23		 132.42 22.05 690.05
On 2024-04-30		 647.50
On 2024-05-01		 -6.17 674.59
20D 733.31
On 2024-05-06		 584.95
On 2024-04-22		 51.73 7.59 700.85
On 2024-04-09		 584.95
On 2024-04-22		 -16.54 659.47
WTD 733.31
On 2024-05-06		 714.00
On 2024-05-06		 25.83 3.65 -- -- -- 733.05
MTD 733.31
On 2024-05-06		 647.50
On 2024-05-01		 63.72 9.52 686.76
On 2024-05-01		 686.76
On 2024-05-01		 0.00 701.44
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

733.05 +25.83 +3.65 398,680