MPWR: Monolithic Power Systems Inc.

As of Monday, August 3rd, 2026

$ 1,344.37

-81.66 -5.73%

Open: 1,417.78
High: 1,421.61
Low: 1,305.01
Volume: 1,214,785
Previous Close on Friday, July 31st, 2026

$ 1,426.03

+109.85 +8.35%

Open: 1,499.00
High: 1,568.21
Low: 1,405.96
Volume: 1,545,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-03 1,417.78 1,421.61 1,305.01 1,344.37 1,214,785 -81.66 -5.73
2026-07-31 1,499.00 1,568.21 1,405.96 1,426.03 1,545,801 +109.85 +8.35
2026-07-30 1,290.97 1,339.99 1,290.63 1,316.18 1,719,992 +67.42 +5.40
2026-07-29 1,263.27 1,327.31 1,240.02 1,248.76 1,123,981 -33.25 -2.59
2026-07-28 1,283.77 1,313.74 1,253.70 1,282.01 1,000,064 -57.07 -4.26
2026-07-27 1,340.00 1,364.85 1,284.82 1,339.08 788,382 +5.27 +0.40
2026-07-24 1,373.81 1,385.74 1,318.72 1,333.81 805,477 -63.34 -4.53
2026-07-23 1,359.81 1,409.99 1,359.59 1,397.15 689,322 -1.30 -0.09
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 1,568.21
On 2026-07-31		 1,240.02
On 2026-07-29		 5.29 0.40 1,568.21
On 2026-07-31		 1,305.01
On 2026-08-03		 -16.78 1,323.47
10D 1,568.21
On 2026-07-31		 1,240.02
On 2026-07-29		 15.57 1.17 1,568.21
On 2026-07-31		 1,305.01
On 2026-08-03		 -16.78 1,346.91
20D 1,568.21
On 2026-07-31		 1,231.00
On 2026-07-17		 -1.76 -0.13 1,568.21
On 2026-07-31		 1,305.01
On 2026-08-03		 -16.78 1,337.56
WTD 1,421.61
On 2026-08-03		 1,305.01
On 2026-08-03		 -81.66 -5.73 -- -- -- 1,344.37
MTD 1,421.61
On 2026-08-03		 1,305.01
On 2026-08-03		 -81.66 -5.73 -- -- -- 1,344.37
As of Monday, August 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.93 +8.86 +2.46 3,334,396
KO

The Coca-Cola Company

86.86 -0.73 -0.83 22,853,743
PFE

Pfizer Inc.

25.03 +0.02 +0.08 40,308,078
VZ

Verizon Communications Inc.

47.36 +0.55 +1.17 22,993,745
VIX

CBOE Volatility Index

15.85 -0.14 -0.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,178.41 +693.38 +1.32 598,165,502
DJTA

Dow Jones Transportation Average

21,231.19 +191.89 +0.91 64,726,085
SPX

S&P 500 Index

7,600.50 +110.78 +1.48
OEX

S&P 100 Index

3,751.99 +61.01 +1.65
NDX

NASDAQ 100 Index

28,776.80 +502.61 +1.78
NYA

NYSE Composite Index

24,255.53 +147.99 +0.61
XAX

NYSE AMEX Composite Index

8,359.73 -88.42 -1.05
RUI

RUSSELL 1000 Index

4,138.42 +62.04 +1.52
RUT

Russell 2000 Index

2,981.91 +50.57 +1.73
RUA

Russell 3000 Index

4,321.32 +65.14 +1.53
VIX

CBOE Volatility Index

15.85 -0.14 -0.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.19 -0.15 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

1,344.37 -81.66 -5.73 1,214,785