MPWR: Monolithic Power Systems Inc.

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-04 1,630.04 1,666.69 1,591.64 1,652.60 678,689 -37.29 -2.21
2026-06-03 1,647.51 1,697.35 1,617.83 1,689.89 437,573 +64.90 +3.99
2026-06-02 1,572.00 1,627.85 1,558.11 1,624.99 693,241 +82.60 +5.36
2026-06-01 1,536.08 1,569.99 1,508.24 1,542.39 590,564 -23.82 -1.52
2026-05-29 1,645.00 1,657.00 1,556.77 1,566.21 1,162,377 -66.96 -4.10
2026-05-28 1,616.93 1,656.78 1,575.00 1,633.17 500,893 +13.00 +0.80
2026-05-27 1,707.62 1,707.62 1,592.76 1,620.17 856,689 -42.81 -2.57
2026-05-26 1,650.49 1,714.09 1,622.10 1,662.98 819,403 +73.17 +4.60
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 1,697.35
On 2026-06-03		 1,508.24
On 2026-06-01		 19.43 1.19 1,657.00
On 2026-05-29		 1,508.24
On 2026-06-01		 -8.98 1,615.22
10D 1,714.09
On 2026-05-26		 1,508.24
On 2026-06-01		 99.33 6.39 1,714.09
On 2026-05-26		 1,508.24
On 2026-06-01		 -12.01 1,614.35
20D 1,714.09
On 2026-05-26		 1,412.89
On 2026-05-19		 0.25 0.02 1,675.42
On 2026-05-13		 1,412.89
On 2026-05-19		 -15.67 1,595.15
WTD 1,697.35
On 2026-06-03		 1,508.24
On 2026-06-01		 86.39 5.52 1,697.35
On 2026-06-03		 1,591.64
On 2026-06-04		 -6.23 1,627.47
MTD 1,697.35
On 2026-06-03		 1,508.24
On 2026-06-01		 86.39 5.52 1,697.35
On 2026-06-03		 1,591.64
On 2026-06-04		 -6.23 1,627.47
As of Thursday, June 4th, 2026
 
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
SCHH

Schwab US REIT ETF

23.47 +0.39 +1.69 4,434,036
MPWR

Monolithic Power Systems Inc.

1,652.60 -37.29 -2.21 678,689