MPWR: Monolithic Power Systems Inc.

As of Friday, May 17th, 2024

$ 730.05

+1.95 +0.27%

Open: 735.08
High: 738.81
Low: 721.83
Volume: 258,851
Previous Close on Thursday, May 16th, 2024

$ 728.10

-13.24 -1.79%

Open: 738.34
High: 740.94
Low: 727.90
Volume: 398,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 735.08 738.81 721.83 730.05 258,851 +1.95 +0.27
2024-05-16 738.34 740.94 727.90 728.10 398,542 -13.24 -1.79
2024-05-15 725.28 742.49 717.30 741.34 589,807 +27.63 +3.87
2024-05-14 702.74 716.70 702.74 713.71 320,671 +10.66 +1.52
2024-05-13 710.04 710.05 697.58 703.05 346,480 +0.51 +0.07
2024-05-10 719.32 719.32 697.86 702.54 432,025 -5.48 -0.77
2024-05-09 713.43 714.50 706.64 708.02 352,337 -5.35 -0.75
2024-05-08 690.00 715.13 687.56 713.37 336,986 +11.15 +1.59
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 742.49
On 2024-05-15		 697.58
On 2024-05-13		 27.51 3.92 742.49
On 2024-05-15		 721.83
On 2024-05-17		 -2.78 723.25
10D 742.49
On 2024-05-15		 687.56
On 2024-05-08		 22.83 3.23 733.31
On 2024-05-06		 687.56
On 2024-05-08		 -6.24 717.55
20D 742.49
On 2024-05-15		 584.95
On 2024-04-22		 138.53 23.42 733.31
On 2024-05-06		 687.56
On 2024-05-08		 -6.24 689.45
WTD 742.49
On 2024-05-15		 697.58
On 2024-05-13		 27.51 3.92 742.49
On 2024-05-15		 721.83
On 2024-05-17		 -2.78 723.25
MTD 742.49
On 2024-05-15		 647.50
On 2024-05-01		 60.72 9.07 733.31
On 2024-05-06		 687.56
On 2024-05-08		 -6.24 711.40
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

179.50 +1.15 +0.64 300,247
STZ

Constellation Brands Inc.

255.43 +0.04 +0.02 1,421,990
FHB

First Hawaiian Inc.

21.96 -0.05 -0.23 390,621
AEO

American Eagle Outfitters Inc.

23.53 -0.09 -0.38 3,062,799
MPWR

Monolithic Power Systems Inc.

730.05 +1.95 +0.27 258,851