Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	51.340	51.340	49.800	50.910	46.214	243,400
2015-08-05	50.380	51.720	50.250	51.260	46.532	162,900
2015-08-04	50.960	51.210	50.150	50.510	45.851	229,100
2015-08-03	51.500	51.850	50.910	51.140	46.423	343,400
2015-07-31	51.360	51.790	50.940	51.710	46.941	389,900
2015-07-30	49.560	51.180	49.560	51.070	46.360	456,800
2015-07-29	49.750	50.000	48.780	49.780	45.189	349,500
2015-07-28	48.570	50.990	46.780	49.780	45.189	1,196,500
2015-07-27	47.610	48.610	47.410	47.770	43.364	327,900
2015-07-24	49.250	49.840	48.080	48.330	43.872	256,800
2015-07-23	47.510	49.740	47.510	49.210	44.671	548,800
2015-07-22	48.090	48.110	46.950	47.330	42.965	449,400
2015-07-21	48.940	49.330	48.540	48.790	44.290	211,100
2015-07-20	49.320	49.320	48.720	49.060	44.535	188,400
2015-07-17	49.280	49.370	48.800	48.960	44.444	251,300
2015-07-16	50.160	50.190	49.130	49.210	44.671	458,700
2015-07-15	49.600	49.950	49.220	49.710	45.125	238,900
2015-07-14	49.030	49.570	48.670	49.510	44.943	163,900
2015-07-13	48.830	49.170	48.370	48.890	44.381	197,600
2015-07-10	48.240	48.920	48.040	48.660	44.172	497,700
2015-07-09	49.860	50.010	47.600	47.730	43.328	360,800
2015-07-08	49.970	51.310	47.410	49.230	44.689	448,100
2015-07-07	50.880	50.880	49.050	50.600	45.933	314,200
2015-07-06	51.010	51.520	50.390	50.960	46.260	273,300
2015-07-02	50.900	51.600	50.720	51.580	46.823	209,800
2015-07-01	51.240	51.590	50.320	50.930	46.232	195,700
2015-06-30	51.210	51.440	50.650	50.710	46.033	309,400
2015-06-29	52.030	52.490	50.710	50.800	46.114	199,200
2015-06-26	53.550	53.710	52.180	52.480	47.640	292,100
2015-06-25	54.220	54.460	52.320	53.810	48.665	139,700
2015-06-24	54.430	54.510	53.910	53.950	48.792	162,500
2015-06-23	54.950	55.000	54.070	54.350	49.154	141,200
2015-06-22	54.680	54.870	53.900	54.690	49.461	223,500
2015-06-19	54.400	54.600	53.920	54.270	49.081	320,800
2015-06-18	53.740	54.380	52.690	54.120	48.946	279,100
2015-06-17	53.870	54.100	53.550	53.620	48.493	111,500
2015-06-16	53.260	53.730	52.830	53.620	48.493	182,600
2015-06-15	52.690	53.580	52.170	53.340	48.240	131,800
2015-06-12	52.710	53.410	52.630	53.120	48.041	125,600
2015-06-11	53.180	53.340	52.790	53.030	47.960	125,600
2015-06-10	52.490	53.460	52.490	53.260	48.168	190,300
2015-06-09	52.210	52.430	51.720	52.190	47.200	293,100
2015-06-08	53.390	53.980	52.420	52.460	47.444	260,500
2015-06-05	54.000	54.360	53.360	53.640	48.512	258,800
2015-06-04	54.280	54.720	53.760	54.100	48.928	262,800
2015-06-03	54.610	54.710	53.880	54.590	49.371	234,300
2015-06-02	54.330	54.740	53.640	54.380	49.181	287,600
2015-06-01	54.810	55.110	53.910	54.530	49.316	232,500
2015-05-29	54.780	55.060	54.360	54.600	49.380	200,800
2015-05-28	54.760	55.120	54.400	54.950	49.696	163,800
2015-05-27	53.560	55.040	53.220	54.730	49.497	357,600
2015-05-26	53.850	53.890	52.760	53.340	48.240	239,700
2015-05-22	54.040	54.340	53.770	54.130	48.955	238,700
2015-05-21	53.760	54.170	53.400	54.100	48.928	183,200
2015-05-20	54.000	54.400	53.490	53.620	48.493	161,700
2015-05-19	54.250	54.860	53.570	53.860	48.710	207,400
2015-05-18	52.870	54.460	52.750	54.300	49.108	284,100
2015-05-15	53.030	53.030	52.520	52.900	47.842	220,900
2015-05-14	52.770	53.200	52.020	53.170	48.086	218,900
2015-05-13	52.410	53.000	51.920	52.330	47.327	140,900

← NewerPage 48 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.