Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	38.780	38.780	38.780	38.780	37.871	1,068
2022-03-24	37.820	37.820	37.820	37.820	36.934	0
2022-03-23	37.820	37.820	37.820	37.820	36.934	0
2022-03-22	37.820	37.820	37.820	37.820	36.934	0
2022-03-21	37.820	37.820	37.820	37.820	36.934	264
2022-03-18	33.600	33.600	33.600	33.600	32.813	0
2022-03-17	33.600	33.600	33.600	33.600	32.813	0
2022-03-16	33.600	33.600	33.600	33.600	32.813	0
2022-03-15	33.600	33.600	33.600	33.600	32.813	0
2022-03-14	33.600	33.600	33.600	33.600	32.813	1
2022-03-11	33.530	33.530	33.530	33.530	32.744	0
2022-03-10	33.530	33.530	33.530	33.530	32.744	0
2022-03-09	33.530	33.530	33.530	33.530	32.744	0
2022-03-08	33.530	33.530	33.530	33.530	32.744	0
2022-03-07	33.530	33.530	33.530	33.530	32.744	1
2022-03-04	35.840	35.840	35.840	35.840	35.000	0
2022-03-03	35.840	35.840	35.840	35.840	35.000	0
2022-03-02	35.840	35.840	35.840	35.840	35.000	0
2022-02-25	35.840	35.840	35.840	35.840	35.000	0
2022-02-24	35.840	35.840	35.840	35.840	35.000	1
2022-02-23	35.840	35.840	35.840	35.840	35.000	0
2022-02-22	37.720	37.720	37.720	37.720	36.836	0
2022-02-21	39.635	39.635	39.635	39.635	38.706	0
2022-02-18	39.635	39.635	39.635	39.635	38.706	0
2022-02-17	39.760	39.760	39.760	39.760	38.828	0
2022-02-16	41.640	41.640	41.640	41.640	40.664	0
2022-02-15	41.000	41.000	41.000	41.000	40.039	0
2022-02-14	37.380	37.380	37.380	37.380	36.504	0
2022-02-11	37.275	37.275	37.275	37.275	36.402	0
2022-02-10	35.525	35.525	35.525	35.525	34.693	0
2022-02-09	36.995	36.995	36.995	36.995	36.128	0
2022-02-08	35.595	35.595	35.595	35.595	34.761	0
2022-02-07	34.755	34.755	34.755	34.755	33.941	0
2022-02-04	35.525	35.525	35.525	35.525	34.693	0
2022-02-03	34.545	34.545	34.545	34.545	33.736	0
2022-02-02	36.435	36.435	36.435	36.435	35.581	0
2022-02-01	35.445	35.445	35.445	35.445	34.615	0

← NewerPage 20 of 20 · 1,177 trading days

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.