Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	60.910	61.190	59.500	59.660	54.542	170,800
2016-01-26	61.610	61.950	61.000	61.320	56.060	257,900
2016-01-25	61.070	62.460	61.050	61.360	56.096	400,200
2016-01-22	61.040	61.950	60.520	61.590	56.307	325,500
2016-01-21	58.650	60.660	57.020	60.040	54.890	455,900
2016-01-20	56.610	59.030	55.810	58.240	53.244	394,100
2016-01-19	57.970	58.680	56.240	57.300	52.385	351,900
2016-01-15	57.850	58.380	56.330	57.420	52.494	394,900
2016-01-14	58.610	60.070	58.150	59.810	54.679	318,500
2016-01-13	59.170	59.680	57.780	58.190	53.198	251,200
2016-01-12	59.140	59.350	58.040	59.090	54.021	264,700
2016-01-11	57.570	58.930	56.930	58.430	53.418	204,600
2016-01-08	57.360	58.820	57.200	57.350	52.430	416,100
2016-01-07	57.970	59.210	56.900	57.210	52.302	380,700
2016-01-06	59.000	59.600	58.540	58.910	53.857	282,200
2016-01-05	60.930	61.540	59.370	59.900	54.762	362,100
2016-01-04	62.450	62.580	60.590	60.970	55.740	351,600
2015-12-31	64.540	64.870	63.540	63.710	58.245	269,600
2015-12-30	65.130	65.440	64.720	64.780	59.223	174,700
2015-12-29	64.550	65.450	64.120	65.130	59.543	160,300
2015-12-28	64.330	64.630	63.370	64.270	58.574	94,300
2015-12-24	64.450	65.060	64.140	64.570	58.847	61,100
2015-12-23	64.800	64.810	63.970	64.450	58.738	118,500
2015-12-22	64.520	64.630	63.220	64.530	58.811	124,800
2015-12-21	63.460	64.420	63.400	64.390	58.683	115,000
2015-12-18	62.830	63.880	62.110	63.150	57.553	491,100
2015-12-17	64.120	64.760	63.210	63.220	57.617	141,200
2015-12-16	64.260	64.680	63.050	63.780	58.127	168,700
2015-12-15	63.350	64.330	62.050	64.060	58.383	222,300
2015-12-14	63.300	65.460	62.530	62.900	57.325	232,900
2015-12-11	63.620	64.370	63.080	63.380	57.763	201,000
2015-12-10	64.500	64.740	63.830	64.510	58.793	248,400
2015-12-09	66.120	66.120	64.440	64.550	58.829	276,400
2015-12-08	66.020	66.610	65.520	66.220	60.351	144,800
2015-12-07	67.150	67.260	66.450	66.680	60.770	220,900
2015-12-04	66.540	67.530	66.320	67.170	61.217	362,500
2015-12-03	67.510	68.160	66.340	66.560	60.661	247,200
2015-12-02	68.920	69.250	67.090	67.290	61.326	319,900
2015-12-01	68.480	69.170	67.870	68.880	62.775	305,700
2015-11-30	68.250	69.110	67.880	68.330	62.274	257,200
2015-11-27	67.870	68.330	67.510	67.820	61.809	74,500
2015-11-25	67.370	68.170	67.140	67.870	61.855	148,100
2015-11-24	65.750	67.450	65.750	67.340	61.372	276,200
2015-11-23	66.360	66.990	66.060	66.200	60.333	170,600
2015-11-20	66.190	67.080	65.790	66.620	60.716	299,200
2015-11-19	66.230	66.710	65.680	65.870	60.032	220,500
2015-11-18	64.550	66.430	64.120	66.400	60.515	347,400
2015-11-17	62.550	64.750	62.550	64.420	58.711	188,900
2015-11-16	62.550	63.540	60.730	63.520	57.890	201,600
2015-11-13	63.060	63.570	62.320	62.560	57.016	194,100
2015-11-12	63.400	63.990	62.910	63.340	57.726	264,900
2015-11-11	63.810	64.860	63.690	63.820	58.164	263,900
2015-11-10	63.580	63.860	62.730	63.610	57.973	160,500
2015-11-09	63.900	64.120	63.210	64.000	58.328	260,800
2015-11-06	62.740	64.490	62.460	64.420	58.711	260,800
2015-11-05	62.690	63.500	62.600	63.120	57.526	194,300
2015-11-04	62.700	63.040	62.180	62.900	57.325	354,400
2015-11-03	62.490	63.170	62.460	62.780	57.216	189,300
2015-11-02	62.350	63.380	62.350	62.800	57.234	461,400
2015-10-30	61.860	62.690	60.020	62.420	56.888	271,800

← NewerPage 46 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.