MPWR: Monolithic Power Systems Inc.

As of Tuesday, April 29th, 2025

$ 586.74

+1.53 +0.26%

Open: 584.14
High: 593.76
Low: 574.87
Volume: 783,763
Previous Close on Monday, April 28th, 2025

$ 585.21

+1.49 +0.26%

Open: 580.07
High: 591.39
Low: 564.22
Volume: 522,706

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 584.14 593.76 574.87 586.74 783,763 +1.53 +0.26
2025-04-28 580.07 591.39 564.22 585.21 522,706 +1.49 +0.26
2025-04-25 577.21 588.25 568.96 583.72 508,368 +2.97 +0.51
2025-04-24 548.41 582.57 546.76 580.75 1,035,665 +43.78 +8.15
2025-04-23 545.91 553.98 532.71 536.97 828,372 +25.15 +4.91
2025-04-22 512.36 526.57 506.31 511.82 859,353 +3.63 +0.71
2025-04-21 512.72 514.83 496.40 508.19 798,498 -15.39 -2.94
2025-04-17 538.00 539.82 514.29 523.58 864,379 -1.28 -0.24
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 593.76
On 2025-04-29		 532.71
On 2025-04-23		 74.92 14.64 553.98
On 2025-04-23		 553.98
On 2025-04-23		 0.00 574.68
10D 593.76
On 2025-04-29		 496.40
On 2025-04-21		 47.94 8.90 554.77
On 2025-04-15		 496.40
On 2025-04-21		 -10.52 548.61
20D 597.41
On 2025-04-02		 438.86
On 2025-04-08		 6.76 1.17 597.41
On 2025-04-02		 438.86
On 2025-04-08		 -26.54 534.83
WTD 593.76
On 2025-04-29		 564.22
On 2025-04-28		 3.02 0.52 591.39
On 2025-04-28		 591.39
On 2025-04-28		 0.00 585.98
MTD 597.41
On 2025-04-02		 438.86
On 2025-04-08		 6.76 1.17 597.41
On 2025-04-02		 438.86
On 2025-04-08		 -26.54 534.83
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

586.74 +1.53 +0.26 783,763