Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	62.170	62.890	61.360	61.730	56.259	277,800
2015-10-28	62.000	63.020	61.450	62.980	57.398	356,300
2015-10-27	62.230	62.590	59.250	61.660	56.195	865,300
2015-10-26	58.000	58.740	57.460	57.760	52.641	389,900
2015-10-23	58.200	59.240	57.130	58.740	53.534	338,600
2015-10-22	56.510	58.150	56.090	57.750	52.632	290,200
2015-10-21	57.480	57.760	55.770	55.850	50.900	335,900
2015-10-20	57.340	57.800	56.760	57.090	52.030	372,400
2015-10-19	56.910	57.820	56.740	57.440	52.349	377,300
2015-10-16	57.200	57.670	56.400	56.950	51.903	436,500
2015-10-15	56.500	57.590	56.140	57.170	52.103	417,400
2015-10-14	54.540	57.180	54.540	56.280	51.292	590,500
2015-10-13	54.850	55.490	54.470	54.470	49.643	196,400
2015-10-12	55.130	55.500	54.600	55.190	50.299	101,300
2015-10-09	55.400	55.580	54.900	54.990	50.116	159,100
2015-10-08	54.860	55.440	54.200	55.300	50.399	409,900
2015-10-07	54.580	55.480	54.460	55.000	50.126	554,600
2015-10-06	56.600	56.600	53.070	54.180	49.378	514,100
2015-10-05	52.000	53.680	49.260	53.240	48.522	423,600
2015-10-02	49.920	51.570	49.440	51.530	46.963	224,900
2015-10-01	51.090	51.160	49.270	50.420	45.951	312,000
2015-09-30	50.180	51.280	50.160	51.200	46.662	315,000
2015-09-29	49.240	49.710	48.740	49.540	45.149	344,300
2015-09-28	50.070	50.190	49.190	49.190	44.831	197,300
2015-09-25	49.890	50.800	49.430	50.500	45.842	360,300
2015-09-24	48.770	49.480	47.940	49.370	44.816	262,800
2015-09-23	49.590	50.050	49.160	49.240	44.698	179,100
2015-09-22	49.980	49.980	49.000	49.240	44.698	247,700
2015-09-21	50.930	51.510	50.280	50.320	45.679	171,600
2015-09-18	50.300	50.900	50.150	50.440	45.788	443,700
2015-09-17	50.870	51.750	50.800	51.160	46.441	239,700
2015-09-16	51.440	51.480	50.730	51.030	46.323	235,300
2015-09-15	50.580	51.300	50.420	51.130	46.414	236,700
2015-09-14	51.190	51.450	50.090	50.570	45.906	532,000
2015-09-11	49.810	51.140	49.400	50.620	45.951	304,100
2015-09-10	49.840	50.480	49.090	49.690	45.107	162,400
2015-09-09	50.520	51.250	49.590	49.660	45.080	204,300
2015-09-08	49.420	50.430	48.740	50.180	45.552	222,400
2015-09-04	47.810	48.530	47.810	48.220	43.772	157,400
2015-09-03	48.120	50.930	47.830	48.520	44.045	262,500
2015-09-02	47.430	47.940	46.900	47.940	43.518	226,000
2015-09-01	46.950	48.080	46.560	46.720	42.411	316,500
2015-08-31	47.960	48.590	47.670	48.090	43.654	193,300
2015-08-28	48.010	48.620	47.880	48.440	43.972	168,700
2015-08-27	47.750	48.500	46.970	48.330	43.872	325,600
2015-08-26	46.350	47.250	45.420	47.170	42.819	201,400
2015-08-25	47.070	47.070	45.210	45.280	41.104	231,000
2015-08-24	44.280	48.090	40.750	45.500	41.303	503,000
2015-08-21	46.640	48.120	45.010	46.920	42.592	396,100
2015-08-20	48.970	49.130	47.560	47.600	43.210	298,300
2015-08-19	49.880	50.150	49.040	49.480	44.916	214,700
2015-08-18	51.280	51.280	49.520	50.070	45.452	292,400
2015-08-17	50.580	51.420	50.300	51.420	46.677	152,600
2015-08-14	50.560	50.930	49.920	50.890	46.196	156,800
2015-08-13	51.130	51.380	50.470	50.720	46.042	234,000
2015-08-12	50.100	51.240	49.540	51.180	46.459	272,000
2015-08-11	51.900	51.940	50.570	50.830	46.142	179,100
2015-08-10	51.300	52.720	51.300	52.120	47.313	234,200
2015-08-07	50.550	51.370	50.280	51.330	46.596	185,900
2015-08-06	51.340	51.340	49.800	50.910	46.214	243,400

← NewerPage 47 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.