MPWR: Monolithic Power Systems Inc.

As of Wednesday, April 24th, 2024

$ 642.21

+30.84 +5.04%

Open: 636.51
High: 655.23
Low: 628.26
Volume: 761,780
Previous Close on Tuesday, April 23rd, 2024

$ 611.37

+10.74 +1.79%

Open: 603.64
High: 617.81
Low: 601.34
Volume: 497,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 636.51 655.23 628.26 642.21 761,780 +30.84 +5.04
2024-04-23 603.64 617.81 601.34 611.37 497,966 +10.74 +1.79
2024-04-22 596.77 603.27 584.95 600.63 464,785 +9.11 +1.54
2024-04-19 619.16 619.16 587.53 591.52 723,560 -28.79 -4.64
2024-04-18 632.09 634.17 617.84 620.31 652,910 -17.41 -2.73
2024-04-17 655.92 663.43 633.60 637.72 530,088 -17.81 -2.72
2024-04-16 645.00 659.30 644.01 655.53 364,297 +8.90 +1.38
2024-04-15 671.26 673.02 640.44 646.63 469,013 -11.60 -1.76
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 655.23
On 2024-04-24		 584.95
On 2024-04-22		 4.49 0.70 634.17
On 2024-04-18		 584.95
On 2024-04-22		 -7.76 613.21
10D 685.14
On 2024-04-11		 584.95
On 2024-04-22		 -24.28 -3.64 685.14
On 2024-04-11		 584.95
On 2024-04-22		 -14.62 634.85
20D 700.85
On 2024-04-09		 584.95
On 2024-04-22		 -24.28 -3.64 700.85
On 2024-04-09		 584.95
On 2024-04-22		 -16.54 649.69
WTD 655.23
On 2024-04-24		 584.95
On 2024-04-22		 50.69 8.57 603.27
On 2024-04-22		 603.27
On 2024-04-22		 0.00 618.07
MTD 700.85
On 2024-04-09		 584.95
On 2024-04-22		 -35.21 -5.20 700.85
On 2024-04-09		 584.95
On 2024-04-22		 -16.54 646.84
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

642.21 +30.84 +5.04 761,780