Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	37.960	37.960	37.960	37.960	37.157	0
2022-09-13	37.960	37.960	37.960	37.960	37.157	0
2022-09-12	37.960	37.960	37.960	37.960	37.157	0
2022-09-09	37.960	37.960	37.960	37.960	37.157	0
2022-09-08	37.960	37.960	37.960	37.960	37.157	1
2022-09-06	36.610	36.610	36.610	36.610	35.836	1
2022-09-05	36.760	36.760	36.760	36.760	35.982	0
2022-09-02	36.760	36.760	36.760	36.760	35.982	5
2022-09-01	36.830	36.830	36.830	36.830	36.051	3
2022-08-31	38.990	38.990	38.990	38.990	38.165	3
2022-08-30	39.520	39.520	39.520	39.520	38.684	1
2022-08-29	42.030	42.030	42.030	42.030	41.141	0
2022-08-26	42.030	42.030	42.030	42.030	41.141	0
2022-08-25	42.030	42.030	42.030	42.030	41.141	0
2022-08-24	42.030	42.030	42.030	42.030	41.141	1
2022-08-23	42.720	42.720	42.720	42.720	41.816	2
2022-08-22	43.920	43.920	43.920	43.920	42.991	0
2022-08-19	43.920	43.920	43.920	43.920	42.991	1
2022-08-18	45.270	45.270	45.270	45.270	44.312	0
2022-08-17	45.270	45.270	45.270	45.270	44.312	0
2022-08-16	45.270	45.270	45.270	45.270	44.312	1
2022-08-15	44.880	44.880	44.880	44.880	43.931	0
2022-08-12	44.880	44.880	44.880	44.880	43.931	1
2022-08-11	44.360	44.360	44.360	44.360	43.422	2
2022-08-10	45.320	45.320	45.320	45.320	44.361	3
2022-08-09	43.790	43.790	43.790	43.790	42.864	1
2022-08-08	45.310	45.310	45.310	45.310	44.352	1
2022-08-05	46.080	46.080	46.080	46.080	45.105	1
2022-08-04	46.170	46.170	46.170	46.170	45.193	130
2022-08-03	45.630	45.630	45.630	45.630	44.665	5
2022-08-02	44.980	44.980	44.980	44.980	44.029	4
2022-08-01	39.800	39.800	39.800	39.800	38.958	0
2022-07-29	39.800	39.800	39.800	39.800	38.958	0
2022-07-28	39.800	39.800	39.800	39.800	38.958	0
2022-07-27	39.800	39.800	39.800	39.800	38.958	3
2022-07-26	37.810	37.810	37.810	37.810	37.010	1
2022-07-25	38.140	38.140	38.140	38.140	37.333	1
2022-07-22	39.520	39.520	39.520	39.520	38.684	2
2022-07-21	37.150	37.150	37.150	37.150	36.364	0
2022-07-20	37.150	37.150	37.150	37.150	36.364	0
2022-07-19	37.150	37.150	37.150	37.150	36.364	0
2022-07-18	37.150	37.150	37.150	37.150	36.364	3
2022-07-15	34.630	34.630	34.630	34.630	33.898	0
2022-07-14	34.630	34.630	34.630	34.630	33.898	0
2022-07-13	34.630	34.630	34.630	34.630	33.898	0
2022-07-12	34.630	34.630	34.630	34.630	33.898	1
2022-07-11	34.790	34.790	34.790	34.790	34.054	1
2022-07-08	34.790	34.790	34.790	34.790	34.054	0
2022-07-07	34.790	34.790	34.790	34.790	34.054	4
2022-07-06	33.280	33.280	33.280	33.280	32.576	0
2022-07-05	33.280	33.280	33.280	33.280	32.576	1
2022-07-04	32.130	32.130	32.130	32.130	31.450	0
2022-07-01	32.130	32.130	32.130	32.130	31.450	3
2022-06-30	34.160	34.160	34.160	34.160	33.437	0
2022-06-29	34.160	34.160	34.160	34.160	33.437	1
2022-06-28	34.650	34.650	34.650	34.650	33.873	1
2022-06-27	36.900	36.900	36.900	36.900	36.072	0
2022-06-24	36.900	36.900	36.900	36.900	36.072	1
2022-06-23	34.500	34.500	34.500	34.500	33.726	0
2022-06-22	34.500	34.500	34.500	34.500	33.726	3

← NewerPage 18 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.