MPWR (Monolithic Power Sys...) Stock Historical Data

As of Thursday, June 4th, 2026

$ 1,652.60

-37.29 -2.21%

Open: 1,630.04
High: 1,666.69
Low: 1,591.64
Volume: 678,689
Previous Close on Wednesday, June 3rd, 2026

$ 1,689.89

+64.90 +3.99%

Open: 1,647.51
High: 1,697.35
Low: 1,617.83
Volume: 437,573
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.65 +13.01 +4.13 4,241,006
KO

The Coca-Cola Company

76.82 -1.94 -2.46 19,332,577
PFE

Pfizer Inc.

25.69 +0.35 +1.38 30,924,316
VZ

Verizon Communications Inc.

44.87 -1.78 -3.82 33,042,493
VIX

CBOE Volatility Index

15.40 -0.68 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,561.93 +874.86 +1.73 520,670,534
DJTA

Dow Jones Transportation Average

21,773.03 +292.83 +1.36 69,127,994
SPX

S&P 500 Index

7,584.31 +30.63 +0.41
OEX

S&P 100 Index

3,757.13 +13.05 +0.35
NDX

NASDAQ 100 Index

30,407.81 -163.43 -0.53
NYA

NYSE Composite Index

23,572.77 +296.28 +1.27
XAX

NYSE AMEX Composite Index

8,788.47 +38.08 +0.44
RUI

RUSSELL 1000 Index

4,125.89 +18.80 +0.46
RUT

Russell 2000 Index

2,935.33 +41.81 +1.45
RUA

Russell 3000 Index

4,304.81 +21.56 +0.50
VIX

CBOE Volatility Index

15.40 -0.68 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.37 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.89 -0.42 -1.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.23 -0.53 -2.68
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

1,652.60 -37.29 -2.21 678,689