Monolithic Power Systems, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	87.030	90.270	87.030	90.270	89.870	95
2025-11-04	89.730	89.730	87.390	87.390	87.003	64
2025-11-03	91.440	91.440	88.140	89.730	89.333	510
2025-10-31	86.300	90.200	86.300	90.200	89.801	56
2025-10-30	97.600	97.600	97.600	97.600	97.168	16
2025-10-29	98.800	98.800	98.800	98.800	98.363	97
2025-10-28	97.600	98.000	97.600	98.000	97.566	38
2025-10-27	98.500	99.200	98.500	99.200	98.761	156
2025-10-24	97.700	97.700	97.400	97.400	96.969	109
2025-10-23	95.760	95.760	95.760	95.760	95.336	164

← NewerPage 5 of 5 · 250 trading days

Stock splits

No stock splits on record.

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