Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	33.900	33.900	33.900	33.900	33.140	0
2022-06-20	33.900	33.900	33.900	33.900	33.140	0
2022-06-17	33.900	33.900	33.900	33.900	33.140	1
2022-06-15	35.280	35.280	35.280	35.280	34.489	1
2022-06-14	34.730	34.730	34.730	34.730	33.951	4
2022-06-13	33.150	33.150	33.150	33.150	32.406	3
2022-06-10	35.090	35.090	35.090	35.090	34.303	1
2022-06-09	36.990	36.990	36.990	36.990	36.160	2
2022-06-08	36.850	36.850	36.850	36.850	36.023	3
2022-06-07	38.200	38.200	38.200	38.200	37.343	1
2022-06-06	35.820	35.820	35.820	35.820	35.016	0
2022-06-03	35.820	35.820	35.820	35.820	35.016	0
2022-06-02	35.820	35.820	35.820	35.820	35.016	0
2022-06-01	35.820	35.820	35.820	35.820	35.016	0
2022-05-31	35.820	35.820	35.820	35.820	35.016	4
2022-05-30	36.430	36.430	36.430	36.430	35.613	0
2022-05-27	36.430	36.430	36.430	36.430	35.613	3
2022-05-26	32.880	32.880	32.880	32.880	32.142	0
2022-05-25	32.880	32.880	32.880	32.880	32.142	4
2022-05-24	32.620	32.620	32.620	32.620	31.888	0
2022-05-23	32.620	32.620	32.620	32.620	31.888	0
2022-05-20	32.620	32.620	32.620	32.620	31.888	2
2022-05-19	34.930	34.930	34.930	34.930	34.146	4
2022-05-18	33.740	33.740	33.740	33.740	32.983	3
2022-05-17	36.260	36.260	36.260	36.260	35.447	3
2022-05-16	35.210	35.210	35.210	35.210	34.420	5
2022-05-13	36.720	36.720	36.720	36.720	35.896	6
2022-05-12	33.250	33.250	33.250	33.250	32.504	0
2022-05-11	33.250	33.250	33.250	33.250	32.504	1
2022-05-10	34.440	35.770	34.440	35.770	34.968	4
2022-05-09	35.040	35.040	35.040	35.040	34.254	4
2022-05-06	37.200	37.200	37.200	37.200	36.365	0
2022-05-05	37.200	37.200	37.200	37.200	36.365	2
2022-05-04	38.160	38.770	38.160	38.770	37.900	6
2022-05-03	38.110	38.110	38.110	38.110	37.255	5
2022-05-02	32.690	32.690	32.690	32.690	31.957	0
2022-04-29	32.690	32.690	32.690	32.690	31.957	0
2022-04-28	32.690	32.690	32.690	32.690	31.957	0
2022-04-27	32.690	32.690	32.690	32.690	31.957	2
2022-04-26	32.830	32.830	32.830	32.830	32.094	3
2022-04-25	33.890	33.970	33.180	33.180	32.436	111
2022-04-22	33.050	33.050	32.340	32.340	31.615	21
2022-04-20	33.920	33.920	33.920	33.920	33.159	0
2022-04-19	33.920	33.920	33.920	33.920	33.159	4
2022-04-18	32.880	32.880	32.880	32.880	32.142	10
2022-04-14	32.130	32.130	32.130	32.130	31.409	1
2022-04-13	32.870	32.870	32.870	32.870	32.133	1
2022-04-12	31.260	31.260	31.260	31.260	30.559	3
2022-04-11	31.320	31.320	31.320	31.320	30.617	2
2022-04-08	32.250	32.250	32.250	32.250	31.527	2
2022-04-07	34.440	34.440	34.440	34.440	33.667	2
2022-04-06	34.440	34.440	34.440	34.440	33.667	3
2022-04-05	34.060	34.060	34.060	34.060	33.296	4
2022-04-04	36.680	36.680	36.680	36.680	35.857	4
2022-04-01	39.000	39.000	39.000	39.000	38.125	0
2022-03-31	39.000	39.000	39.000	39.000	38.125	7
2022-03-30	45.000	45.000	45.000	45.000	43.990	74
2022-03-29	38.780	38.780	38.780	38.780	37.871	0
2022-03-28	38.780	38.780	38.780	38.780	37.871	0
2022-03-25	38.780	38.780	38.780	38.780	37.871	1,068

← NewerPage 19 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.