Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	429.82	440.82	421.85	436.31	421.74	437,200
2022-04-06	432.96	439.13	421.48	431.25	416.85	716,700
2022-04-05	468.62	471.58	438.15	439.38	424.71	693,600
2022-04-04	467.34	479.40	464.01	474.53	458.68	383,300
2022-04-01	485.25	489.86	455.94	463.60	448.12	635,400
2022-03-31	495.82	499.00	484.88	485.68	469.46	463,700
2022-03-30	510.32	512.00	486.03	488.40	472.09	482,300
2022-03-29	505.23	514.70	496.89	512.21	494.38	395,200
2022-03-28	486.91	499.46	481.01	499.42	482.04	269,900
2022-03-25	493.57	496.51	480.13	491.52	474.41	347,600
2022-03-24	467.02	495.80	464.45	494.62	477.40	499,400
2022-03-23	464.72	483.69	459.35	463.72	447.58	424,800
2022-03-22	466.34	481.08	461.72	470.15	453.78	496,400
2022-03-21	461.82	470.82	452.91	464.43	448.26	589,200
2022-03-18	450.19	472.20	443.29	469.88	453.52	1,154,600
2022-03-17	435.09	453.65	432.64	451.24	435.53	434,200
2022-03-16	428.69	444.07	418.20	440.68	425.34	544,800
2022-03-15	385.29	423.65	384.10	421.82	407.14	805,000
2022-03-14	398.18	405.66	383.26	385.01	371.61	546,000
2022-03-11	418.99	423.51	395.12	395.74	381.96	235,300
2022-03-10	406.19	411.82	399.61	409.06	394.82	260,400
2022-03-09	408.18	422.82	403.75	418.16	403.60	433,800
2022-03-08	385.14	406.87	373.59	394.44	380.71	492,600
2022-03-07	416.51	419.63	381.42	381.50	368.22	696,700
2022-03-04	425.87	427.88	407.35	413.78	399.38	453,500
2022-03-03	455.63	455.63	429.78	430.00	415.03	511,500
2022-03-02	441.25	459.23	441.25	453.45	437.67	375,800
2022-03-01	455.18	460.64	432.17	436.60	421.40	553,500
2022-02-28	457.45	460.54	446.48	458.70	442.73	394,300
2022-02-25	453.25	462.74	444.95	461.44	445.38	351,300
2022-02-24	415.64	455.63	412.43	455.14	439.30	549,700
2022-02-23	455.16	459.52	429.15	431.41	416.39	438,500
2022-02-22	451.63	464.67	444.42	450.11	434.44	284,900
2022-02-18	463.27	466.75	448.56	457.35	441.43	525,900
2022-02-17	476.07	490.80	460.55	461.88	445.80	457,000
2022-02-16	471.78	489.30	463.02	487.57	470.60	507,300
2022-02-15	441.67	482.45	441.67	479.27	462.59	978,300
2022-02-14	420.69	439.17	410.87	433.32	418.24	747,200
2022-02-11	440.68	467.18	420.52	424.29	409.52	1,541,200
2022-02-10	411.08	426.43	404.84	407.29	393.11	534,900
2022-02-09	410.95	424.60	407.86	422.81	408.09	363,800
2022-02-08	397.10	406.88	392.99	405.60	391.48	420,900
2022-02-07	401.13	410.49	392.71	396.95	383.13	317,200
2022-02-04	390.66	404.16	386.93	400.12	386.19	289,700
2022-02-03	398.74	410.33	391.69	393.16	379.47	502,500
2022-02-02	411.00	416.69	408.73	414.50	400.07	498,600
2022-02-01	406.56	409.36	391.37	406.34	392.20	385,800
2022-01-31	375.81	404.18	375.81	402.93	388.90	538,000
2022-01-28	362.85	371.05	351.21	370.89	357.98	623,100
2022-01-27	384.20	387.40	359.67	361.12	348.55	495,000
2022-01-26	385.85	394.75	370.61	378.21	365.04	742,000
2022-01-25	389.77	395.24	372.47	374.87	361.82	583,900
2022-01-24	391.28	402.43	372.90	402.02	388.03	752,600
2022-01-21	399.46	419.52	396.30	397.43	383.60	610,500
2022-01-20	419.16	425.05	404.05	404.16	390.09	454,800
2022-01-19	420.31	427.95	411.20	413.97	399.56	547,200
2022-01-18	428.69	430.90	415.90	416.35	401.86	363,700
2022-01-14	428.05	440.00	427.22	438.18	422.93	462,500
2022-01-13	453.23	455.74	433.02	433.61	418.52	309,600
2022-01-12	457.96	463.73	444.97	448.91	433.28	359,600

← NewerPage 20 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	2.0000 USD
2026-06-30	2.0000 USD
2026-03-31	2.0000 USD
2025-12-31	1.5600 USD
2025-09-30	1.5600 USD
2025-06-30	1.5600 USD
2025-03-31	1.5600 USD
2024-12-31	1.2500 USD
2024-09-30	1.2500 USD
2024-06-28	1.2500 USD
2024-03-27	1.2500 USD
2023-12-28	1.0000 USD
2023-09-28	1.0000 USD
2023-06-29	1.0000 USD
2023-03-30	1.0000 USD
2022-12-29	0.7500 USD
2022-09-29	0.7500 USD
2022-06-29	0.7500 USD
2022-03-30	0.7500 USD
2021-12-30	0.6000 USD
2021-09-29	0.6000 USD
2021-06-29	0.6000 USD
2021-03-30	0.6000 USD
2020-12-30	0.5000 USD
2020-09-29	0.5000 USD
2020-06-29	0.5000 USD
2020-03-30	0.5000 USD
2019-12-30	0.4000 USD
2019-09-27	0.4000 USD
2019-06-27	0.4000 USD
2019-03-28	0.4000 USD

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