Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	63.170	64.730	63.170	64.190	58.877	247,100
2016-04-21	63.580	64.020	63.010	63.410	58.162	240,200
2016-04-20	63.700	65.320	63.540	63.760	58.483	217,600
2016-04-19	65.130	65.130	63.420	63.940	58.648	287,100
2016-04-18	64.180	65.210	64.180	64.920	59.547	201,800
2016-04-15	64.980	65.740	64.480	64.690	59.336	220,900
2016-04-14	65.890	66.000	64.320	65.260	59.858	246,700
2016-04-13	63.950	66.020	63.680	65.890	60.436	304,500
2016-04-12	63.680	64.170	62.950	63.540	58.281	197,500
2016-04-11	64.060	64.400	63.400	63.520	58.262	166,600
2016-04-08	63.810	64.250	63.400	63.650	58.382	200,000
2016-04-07	63.640	63.980	62.520	63.470	58.217	357,100
2016-04-06	62.790	64.080	62.710	63.890	58.602	229,300
2016-04-05	62.970	63.350	62.500	62.840	57.639	209,800
2016-04-04	64.720	65.260	63.450	63.470	58.217	238,300
2016-04-01	63.030	64.690	62.680	64.450	59.115	228,100
2016-03-31	62.390	64.120	61.940	63.640	58.373	366,900
2016-03-30	62.710	63.210	62.050	62.550	57.373	166,500
2016-03-29	60.550	62.310	60.250	62.170	57.024	306,300
2016-03-28	61.570	61.810	60.660	60.920	55.694	169,100
2016-03-24	60.540	61.240	59.310	61.210	55.959	131,500
2016-03-23	61.520	61.890	60.900	60.930	55.703	205,900
2016-03-22	61.060	61.740	60.920	61.530	56.252	232,400
2016-03-21	62.370	62.450	61.240	61.450	56.179	169,000
2016-03-18	60.890	62.560	59.890	62.540	57.175	459,000
2016-03-17	60.270	60.690	59.410	60.590	55.393	227,200
2016-03-16	59.380	60.650	58.740	60.420	55.237	158,100
2016-03-15	59.890	60.010	59.000	59.680	54.561	375,200
2016-03-14	61.210	61.320	59.840	60.330	55.155	149,800
2016-03-11	60.110	61.160	59.290	61.080	55.841	196,900
2016-03-10	60.140	60.930	58.840	59.650	54.533	159,100
2016-03-09	59.150	59.810	58.010	59.770	54.643	177,600
2016-03-08	61.170	61.250	58.600	58.860	53.811	204,900
2016-03-07	61.280	62.370	60.980	61.510	56.234	270,900
2016-03-04	60.790	61.940	59.770	61.800	56.499	346,800
2016-03-03	60.500	60.820	59.480	60.460	55.274	210,100
2016-03-02	60.000	60.900	59.600	60.510	55.319	215,100
2016-03-01	58.600	60.300	58.290	60.260	55.091	297,700
2016-02-29	58.390	59.490	58.390	59.060	53.994	328,800
2016-02-26	58.150	58.760	58.150	58.740	53.701	227,800
2016-02-25	57.500	57.950	55.050	57.850	52.888	326,300
2016-02-24	57.470	57.630	55.690	57.290	52.376	365,200
2016-02-23	58.600	59.790	57.800	58.220	53.226	209,500
2016-02-22	58.910	59.500	58.420	58.770	53.729	245,700
2016-02-19	58.210	58.820	57.120	58.390	53.381	255,700
2016-02-18	59.000	59.500	57.940	58.120	53.134	222,600
2016-02-17	58.360	59.230	57.680	58.830	53.784	197,300
2016-02-16	57.730	58.500	56.880	58.090	53.107	199,600
2016-02-12	56.760	57.260	55.340	56.760	51.891	171,800
2016-02-11	55.450	56.770	55.210	56.260	51.434	182,400
2016-02-10	56.370	58.210	56.200	56.500	51.653	415,300
2016-02-09	55.910	57.200	55.210	56.210	51.388	415,900
2016-02-08	58.990	60.690	55.420	56.360	51.525	1,035,100
2016-02-05	61.200	62.490	59.160	60.010	54.862	858,800
2016-02-04	58.000	58.510	57.120	58.260	53.262	838,900
2016-02-03	59.480	59.750	57.540	58.260	53.262	384,600
2016-02-02	61.480	61.940	58.140	58.980	53.921	427,600
2016-02-01	62.470	62.820	60.320	62.300	56.956	231,500
2016-01-29	60.900	62.700	60.730	62.570	57.203	418,100
2016-01-28	60.440	60.680	60.050	60.380	55.201	184,100

← NewerPage 45 of 79 · 4,732 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.