Monolithic Power Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,564.56 | 1,589.71 | 1,521.00 | 1,583.48 | 1,578.74 | 898,700 |
| 2026-04-30 | 1,550.00 | 1,621.91 | 1,541.61 | 1,614.41 | 1,609.57 | 1,077,600 |
| 2026-04-29 | 1,550.96 | 1,554.41 | 1,507.34 | 1,526.84 | 1,522.27 | 690,200 |
| 2026-04-28 | 1,527.32 | 1,537.74 | 1,488.03 | 1,504.08 | 1,499.57 | 637,600 |
| 2026-04-27 | 1,610.43 | 1,621.03 | 1,550.92 | 1,587.57 | 1,582.81 | 608,100 |
| 2026-04-24 | 1,626.33 | 1,661.79 | 1,595.90 | 1,632.06 | 1,627.17 | 692,300 |
| 2026-04-23 | 1,550.40 | 1,597.76 | 1,533.00 | 1,592.17 | 1,587.40 | 638,700 |
← NewerPage 3 of 3 · 127 trading days
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.