MPWR: Monolithic Power Systems Inc.

As of Friday, June 13th, 2025

$ 673.01

-45.56 -6.34%

Open: 699.85
High: 702.94
Low: 670.00
Volume: 1,027,516
Previous Close on Thursday, June 12th, 2025

$ 718.57

-2.26 -0.31%

Open: 713.44
High: 730.00
Low: 713.41
Volume: 322,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 699.85 702.94 670.00 673.01 1,027,516 -45.56 -6.34
2025-06-12 713.44 730.00 713.41 718.57 322,623 -2.26 -0.31
2025-06-11 736.61 740.90 709.21 720.83 558,499 -11.01 -1.50
2025-06-10 712.72 738.81 708.80 731.84 901,050 +25.56 +3.62
2025-06-09 693.54 711.00 689.90 706.28 550,205 +19.20 +2.79
2025-06-06 698.27 698.76 685.52 687.08 293,532 +6.02 +0.88
2025-06-05 701.76 705.90 674.82 681.06 568,758 -13.69 -1.97
2025-06-04 693.39 721.27 689.19 694.75 534,526 +8.99 +1.31
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 740.90
On 2025-06-11		 670.00
On 2025-06-13		 -14.07 -2.05 740.90
On 2025-06-11		 670.00
On 2025-06-13		 -9.57 710.11
10D 740.90
On 2025-06-11		 655.50
On 2025-06-02		 11.71 1.77 740.90
On 2025-06-11		 670.00
On 2025-06-13		 -9.57 696.78
20D 740.90
On 2025-06-11		 643.36
On 2025-05-30		 -37.31 -5.25 716.79
On 2025-05-16		 643.36
On 2025-05-30		 -10.24 690.19
WTD 740.90
On 2025-06-11		 670.00
On 2025-06-13		 -14.07 -2.05 740.90
On 2025-06-11		 670.00
On 2025-06-13		 -9.57 710.11
MTD 740.90
On 2025-06-11		 655.50
On 2025-06-02		 11.71 1.77 740.90
On 2025-06-11		 670.00
On 2025-06-13		 -9.57 696.78
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
TSN

Tyson Foods Inc.

54.81 -0.86 -1.54 3,089,916
MPWR

Monolithic Power Systems Inc.

673.01 -45.56 -6.34 1,027,516