MPWR: Monolithic Power Systems Inc.

As of Friday, November 21st, 2025

$ 872.35

+15.16 +1.77%

Open: 864.16
High: 883.79
Low: 833.18
Volume: 702,696
Previous Close on Thursday, November 20th, 2025

$ 857.19

-27.46 -3.10%

Open: 908.62
High: 917.44
Low: 852.69
Volume: 1,018,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 864.16 883.79 833.18 872.35 702,696 +15.16 +1.77
2025-11-20 908.62 917.44 852.69 857.19 1,018,012 -27.46 -3.10
2025-11-19 866.16 890.84 859.97 884.65 818,456 +27.69 +3.23
2025-11-18 887.22 894.51 852.04 856.96 0 -40.05 -4.46
2025-11-17 914.29 924.00 879.42 897.01 483,926 -23.18 -2.52
2025-11-14 879.11 938.54 866.38 920.19 486,143 -4.10 -0.44
2025-11-13 950.67 959.17 912.95 924.29 675,805 -34.06 -3.55
2025-11-12 973.99 980.95 957.00 958.35 542,580 +3.64 +0.38
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 924.00
On 2025-11-17		 833.18
On 2025-11-21		 -47.84 -5.20 924.00
On 2025-11-17		 833.18
On 2025-11-21		 -9.83 873.63
10D 989.72
On 2025-11-10		 833.18
On 2025-11-21		 -85.91 -8.97 989.72
On 2025-11-10		 833.18
On 2025-11-21		 -15.82 910.20
20D 1,123.38
On 2025-10-29		 833.18
On 2025-11-21		 -202.56 -18.84 1,123.38
On 2025-10-29		 833.18
On 2025-11-21		 -25.83 967.92
WTD 924.00
On 2025-11-17		 833.18
On 2025-11-21		 -47.84 -5.20 924.00
On 2025-11-17		 833.18
On 2025-11-21		 -9.83 873.63
MTD 1,040.39
On 2025-11-03		 833.18
On 2025-11-21		 -132.65 -13.20 1,040.39
On 2025-11-03		 833.18
On 2025-11-21		 -19.92 932.02
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

872.35 +15.16 +1.77 702,696