MPWR: Monolithic Power Systems Inc.

As of Tuesday, January 6th, 2026

$ 955.03

-- 0 0%

Open: 955.03
High: 955.03
Low: 955.03
Volume: N/A
Previous Close on Monday, January 5th, 2026

$ 955.03

+18.72 +2.00%

Open: 946.16
High: 966.06
Low: 938.24
Volume: 587,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-05 946.16 966.06 938.24 955.03 587,894 +18.72 +2.00
2026-01-02 927.61 957.10 926.18 936.31 610,373 +29.95 +3.30
2025-12-31 926.36 928.07 906.33 906.36 283,143 -17.55 -1.90
2025-12-30 929.39 935.16 923.12 923.91 285,258 -6.13 -0.66
2025-12-29 938.00 949.29 928.90 930.04 446,159 -16.28 -1.72
2025-12-26 960.44 960.44 944.62 946.32 221,584 -6.93 -0.73
2025-12-24 954.75 958.08 947.05 953.25 191,671 +9.70 +1.03
2025-12-23 939.88 946.51 935.83 943.55 347,577 -1.61 -0.17
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.04 -0.28 -0.09 180,147
KO

The Coca-Cola Company

68.20 +0.26 +0.38 1,505,047
PFE

Pfizer Inc.

25.87 +0.70 +2.78 5,307,188
VZ

Verizon Communications Inc.

40.41 +0.18 +0.45 2,096,281
VIX

CBOE Volatility Index

14.85 -0.05 -0.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,039.00 +61.82 +0.13 47,147,542
DJTA

Dow Jones Transportation Average

17,825.44 +87.63 +0.49 10,543,092
SPX

S&P 500 Index

6,907.42 +5.37 +0.08
OEX

S&P 100 Index

3,444.25 +0.79 +0.02
NDX

NASDAQ 100 Index

25,454.89 +53.57 +0.21
NYA

NYSE Composite Index

22,481.47 +49.37 +0.22
XAX

NYSE AMEX Composite Index

7,025.83 +46.91 +0.67
RUI

RUSSELL 1000 Index

3,770.92 +1.89 +0.05
RUT

Russell 2000 Index

2,544.27 -3.65 -0.14
RUA

Russell 3000 Index

3,924.90 +1.65 +0.04
VIX

CBOE Volatility Index

14.85 -0.05 -0.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.46 -0.04 -0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.89 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.29 -0.03 -0.16
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,879.31 +21.98 +0.19
 
Recent
Ticker Last Chg %Chg Volume
DIOD

Diodes Inc.

52.03 0.00 0.00
FCF

First Commonwealth Financial Corp.

17.08 0.00 0.00
FULT

Fulton Financial Corp.

19.89 0.00 0.00
EPAC

Enerpac Tool Group Corp.

39.69 0.00 0.00
MPWR

Monolithic Power Systems Inc.

955.03 0.00 0.00