MPWR: Monolithic Power Systems Inc.

As of Friday, October 30th, 2026

$ 1,214.99

+16.18 +1.35%

Open: 1,174.00
High: 1,263.05
Low: 1,171.02
Volume: 2,031,042
Previous Close on Thursday, October 29th, 2026

$ 1,198.81

-12.41 -1.02%

Open: 1,199.16
High: 1,209.86
Low: 1,163.86
Volume: 754,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 1,174.00 1,263.05 1,171.02 1,214.99 2,031,042 +16.18 +1.35
2026-10-29 1,199.16 1,209.86 1,163.86 1,198.81 754,009 -12.41 -1.02
2026-10-28 1,224.14 1,224.14 1,188.93 1,211.22 62,954 -0.67 -0.06
2026-10-27 1,183.43 1,220.77 1,173.95 1,211.89 814,839 +44.62 +3.82
2026-10-26 1,141.84 1,178.38 1,135.18 1,167.27 951,106 +27.15 +2.38
2026-10-23 1,156.39 1,169.06 1,126.57 1,140.12 671,415 -27.81 -2.38
2026-10-22 1,227.18 1,230.42 1,147.17 1,167.93 1,470,258 -115.39 -8.99
2026-10-21 1,265.58 1,288.27 1,259.87 1,283.32 612,087 +34.58 +2.77
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 1,263.05
On 2026-10-30		 1,135.18
On 2026-10-26		 74.87 6.57 1,224.14
On 2026-10-28		 1,163.86
On 2026-10-29		 -4.92 1,200.84
10D 1,288.27
On 2026-10-21		 1,126.57
On 2026-10-23		 4.13 0.34 1,288.27
On 2026-10-21		 1,126.57
On 2026-10-23		 -12.55 1,209.80
20D 1,491.64
On 2026-10-06		 1,126.57
On 2026-10-23		 -224.74 -15.61 1,491.64
On 2026-10-06		 1,126.57
On 2026-10-23		 -24.47 1,278.78
WTD 1,263.05
On 2026-10-30		 1,135.18
On 2026-10-26		 74.87 6.57 1,224.14
On 2026-10-28		 1,163.86
On 2026-10-29		 -4.92 1,200.84
MTD 1,491.64
On 2026-10-06		 1,126.57
On 2026-10-23		 -132.23 -9.82 1,491.64
On 2026-10-06		 1,126.57
On 2026-10-23		 -24.47 1,289.83
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

1,214.99 +16.18 +1.35 2,031,042