MPWR: Monolithic Power Systems Inc.

As of Thursday, April 18th, 2024

$ 620.31

-35.22 -5.37%

Open: 632.09
High: 634.17
Low: 617.84
Volume: 652,910
Previous Close on Tuesday, April 16th, 2024

$ 655.53

+8.90 +1.38%

Open: 645.00
High: 659.30
Low: 644.01
Volume: 364,297

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 632.09 634.17 617.84 620.31 652,910 -35.22 -5.37
2024-04-16 645.00 659.30 644.01 655.53 364,297 +8.90 +1.38
2024-04-15 671.26 673.02 640.44 646.63 469,013 -11.60 -1.76
2024-04-12 665.88 672.70 658.19 658.23 422,512 -26.11 -3.82
2024-04-11 671.89 685.14 665.62 684.34 296,333 +17.85 +2.68
2024-04-10 662.90 679.27 657.33 666.49 415,962 -15.66 -2.30
2024-04-09 691.22 700.85 672.50 682.15 370,386 +0.83 +0.12
2024-04-08 668.76 690.88 668.76 681.32 543,973 +27.01 +4.13
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 685.14
On 2024-04-11		 617.84
On 2024-04-18		 -46.18 -6.93 685.14
On 2024-04-11		 617.84
On 2024-04-18		 -9.82 653.01
10D 700.85
On 2024-04-09		 617.84
On 2024-04-18		 -29.53 -4.54 700.85
On 2024-04-09		 617.84
On 2024-04-18		 -11.84 659.25
20D 700.85
On 2024-04-09		 617.84
On 2024-04-18		 -29.97 -4.61 700.85
On 2024-04-09		 617.84
On 2024-04-18		 -11.84 663.04
WTD 673.02
On 2024-04-15		 617.84
On 2024-04-18		 -37.92 -5.76 673.02
On 2024-04-15		 617.84
On 2024-04-18		 -8.20 640.82
MTD 700.85
On 2024-04-09		 617.84
On 2024-04-18		 -57.11 -8.43 700.85
On 2024-04-09		 617.84
On 2024-04-18		 -11.84 658.44
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

620.31 -35.22 -5.37 652,910