MPWR: Monolithic Power Systems Inc.

As of Friday, August 22nd, 2025

$ 844.00

+23.26 +2.83%

Open: 822.24
High: 859.79
Low: 820.64
Volume: 529,086
Previous Close on Thursday, August 21st, 2025

$ 820.74

-5.53 -0.67%

Open: 814.22
High: 831.31
Low: 812.00
Volume: 409,946

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 822.24 859.79 820.64 844.00 529,086 +23.26 +2.83
2025-08-21 814.22 831.31 812.00 820.74 409,946 -5.53 -0.67
2025-08-20 840.83 847.57 805.94 826.27 673,091 -18.53 -2.19
2025-08-19 854.40 868.00 839.96 844.80 557,853 -5.51 -0.65
2025-08-18 823.59 853.24 823.01 850.31 563,814 +23.84 +2.88
2025-08-15 851.92 851.92 823.85 826.47 557,504 -22.34 -2.63
2025-08-14 845.53 854.99 836.51 848.81 568,196 -12.99 -1.51
2025-08-13 845.60 865.13 840.00 861.80 533,559 +21.24 +2.53
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 868.00
On 2025-08-19		 805.94
On 2025-08-20		 17.53 2.12 868.00
On 2025-08-19		 805.94
On 2025-08-20		 -7.15 837.22
10D 868.00
On 2025-08-19		 795.82
On 2025-08-11		 39.71 4.94 868.00
On 2025-08-19		 805.94
On 2025-08-20		 -7.15 836.13
20D 868.00
On 2025-08-19		 706.00
On 2025-07-31		 129.32 18.09 868.00
On 2025-08-19		 805.94
On 2025-08-20		 -7.15 804.65
WTD 868.00
On 2025-08-19		 805.94
On 2025-08-20		 17.53 2.12 868.00
On 2025-08-19		 805.94
On 2025-08-20		 -7.15 837.22
MTD 868.00
On 2025-08-19		 711.46
On 2025-08-01		 132.76 18.67 868.00
On 2025-08-19		 805.94
On 2025-08-20		 -7.15 824.27
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

844.00 +23.26 +2.83 529,086