Monolithic Power Systems, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	43.110	43.110	43.110	43.110	42.311	0
2023-03-14	43.110	43.110	43.110	43.110	42.311	0
2023-03-13	43.110	43.110	43.110	43.110	42.311	0
2023-03-10	43.110	43.110	43.110	43.110	42.311	0
2023-03-09	43.110	43.110	43.110	43.110	42.311	0
2023-03-08	43.110	43.110	43.110	43.110	42.311	0
2023-03-07	43.110	43.110	43.110	43.110	42.311	10
2023-03-06	42.690	42.690	42.690	42.690	41.899	500
2023-03-03	43.290	43.290	43.170	43.170	42.370	530
2023-03-02	41.980	41.980	41.980	41.980	41.202	10
2023-03-01	42.720	42.720	42.720	42.720	41.928	0
2023-02-28	42.720	42.720	42.720	42.720	41.928	50
2023-02-27	42.370	42.370	42.370	42.370	41.585	30
2023-02-24	45.780	45.780	45.780	45.780	44.931	0
2023-02-23	45.780	45.780	45.780	45.780	44.931	0
2023-02-22	45.780	45.780	45.780	45.780	44.931	0
2023-02-17	45.780	45.780	45.780	45.780	44.931	0
2023-02-16	45.780	45.780	45.780	45.780	44.931	0
2023-02-15	45.330	45.780	45.330	45.780	44.931	90
2023-02-14	39.590	39.590	39.590	39.590	38.856	0
2023-02-13	39.590	39.590	39.590	39.590	38.856	0
2023-02-10	39.590	39.590	39.590	39.590	38.856	0
2023-02-08	39.590	39.590	39.590	39.590	38.856	0
2023-02-07	39.590	39.590	39.590	39.590	38.856	0
2023-02-06	39.590	39.590	39.590	39.590	38.856	0
2023-02-03	40.000	40.000	39.590	39.590	38.856	50
2023-02-02	35.910	35.910	35.910	35.910	35.244	0
2023-02-01	35.910	35.910	35.910	35.910	35.244	0
2023-01-31	35.910	35.910	35.910	35.910	35.244	20
2023-01-30	37.140	37.140	37.140	37.140	36.452	0
2023-01-27	37.140	37.140	37.140	37.140	36.452	0
2023-01-26	37.140	37.140	37.140	37.140	36.452	0
2023-01-25	37.140	37.140	37.140	37.140	36.452	0
2023-01-24	37.140	37.140	37.140	37.140	36.452	0
2023-01-23	36.080	37.140	36.080	37.140	36.452	670
2023-01-20	34.690	34.690	34.690	34.690	34.047	0
2023-01-19	34.690	34.690	34.690	34.690	34.047	0
2023-01-18	34.690	34.690	34.690	34.690	34.047	0
2023-01-17	34.690	34.690	34.690	34.690	34.047	0
2023-01-16	34.690	34.690	34.690	34.690	34.047	10
2023-01-13	33.700	33.700	33.700	33.700	33.075	300
2023-01-12	31.500	31.500	31.500	31.500	30.916	0
2023-01-11	31.500	31.500	31.500	31.500	30.916	0
2023-01-10	31.500	31.500	31.500	31.500	30.916	0
2023-01-09	31.500	31.500	31.500	31.500	30.916	0
2023-01-06	31.500	31.500	31.500	31.500	30.916	1
2023-01-05	31.500	31.500	31.500	31.500	30.916	1
2023-01-04	31.750	31.750	31.750	31.750	31.161	0
2023-01-03	31.750	31.750	31.750	31.750	31.161	0
2023-01-02	31.750	31.750	31.750	31.750	31.161	0
2022-12-29	31.750	31.750	31.750	31.750	31.161	0
2022-12-28	31.750	31.750	31.750	31.750	31.161	0
2022-12-27	31.750	31.750	31.750	31.750	31.119	0
2022-12-26	31.750	31.750	31.750	31.750	31.119	0
2022-12-23	31.750	31.750	31.750	31.750	31.119	0
2022-12-22	31.750	31.750	31.750	31.750	31.119	0
2022-12-21	31.750	31.750	31.750	31.750	31.119	474
2022-12-20	31.130	31.130	31.130	31.130	30.511	0
2022-12-19	31.000	31.130	31.000	31.130	30.511	2,032
2022-12-13	31.610	31.610	31.610	31.610	30.982	0

← NewerPage 16 of 20 · 1,176 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1194 USD
2026-06-29	0.1189 USD
2026-03-30	0.1186 USD
2025-12-30	0.0950 USD
2025-09-29	0.0947 USD
2025-06-27	0.0979 USD
2025-03-28	0.1012 USD
2024-12-27	0.0851 USD
2024-09-27	0.0785 USD
2024-06-27	0.0756 USD
2024-03-27	0.0702 USD
2023-12-27	0.0557 USD
2023-09-28	0.0549 USD
2023-06-29	0.0544 USD
2023-03-30	0.0557 USD
2022-12-28	0.0433 USD
2022-09-29	0.0446 USD
2022-06-29	0.0454 USD
2022-03-30	0.0395 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.