Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	52.060	52.380	51.240	52.160	47.173	220,500
2015-05-11	52.370	52.830	52.170	52.210	47.218	151,400
2015-05-08	51.790	53.330	51.710	52.550	47.526	228,700
2015-05-07	51.560	52.600	51.560	51.910	46.947	234,700
2015-05-06	51.620	52.330	50.970	51.560	46.630	311,800
2015-05-05	52.540	52.620	51.640	51.700	46.757	448,300
2015-05-04	52.700	53.060	52.530	52.790	47.743	498,800
2015-05-01	52.000	53.060	51.870	52.920	47.860	475,300
2015-04-30	51.610	52.280	51.320	51.830	46.875	827,500
2015-04-29	50.690	52.220	50.680	52.010	47.037	820,800
2015-04-28	50.400	51.140	49.800	50.980	46.106	540,700
2015-04-27	49.700	51.090	49.390	50.420	45.599	616,400
2015-04-24	53.500	54.180	49.250	49.960	45.183	1,124,700
2015-04-23	54.430	55.560	50.550	53.510	48.394	683,900
2015-04-22	54.470	54.590	53.020	53.920	48.765	236,800
2015-04-21	53.900	54.150	53.400	53.960	48.801	283,600
2015-04-20	52.950	53.940	52.950	53.400	48.294	298,400
2015-04-17	53.000	53.050	51.950	52.790	47.743	306,600
2015-04-16	52.580	53.840	52.210	53.470	48.358	285,900
2015-04-15	51.970	53.370	51.880	52.960	47.897	238,000
2015-04-14	51.780	52.110	51.220	51.640	46.703	232,700
2015-04-13	52.290	52.820	51.660	51.740	46.793	161,500
2015-04-10	52.140	52.380	51.910	52.210	47.218	131,100
2015-04-09	51.480	52.100	51.320	51.810	46.856	184,000
2015-04-08	51.600	52.100	51.310	51.750	46.802	253,200
2015-04-07	51.870	52.260	51.420	51.510	46.585	344,700
2015-04-06	51.280	52.010	50.950	51.900	46.938	240,200
2015-04-02	52.000	52.050	51.500	51.700	46.757	301,800
2015-04-01	52.590	52.640	50.930	51.990	47.019	335,900
2015-03-31	53.120	53.240	52.520	52.650	47.616	327,300
2015-03-30	52.920	53.540	52.360	53.340	48.240	309,800
2015-03-27	51.210	53.050	50.960	52.800	47.752	281,000
2015-03-26	51.320	51.840	50.350	51.370	46.278	665,700
2015-03-25	54.900	54.900	51.730	52.040	46.881	532,500
2015-03-24	55.540	55.610	54.430	54.500	49.097	297,900
2015-03-23	55.880	56.070	55.480	55.490	49.989	374,600
2015-03-20	55.000	56.190	54.690	56.120	50.557	673,300
2015-03-19	54.290	55.220	54.030	54.710	49.287	357,900
2015-03-18	53.900	54.970	52.790	54.170	48.800	246,600
2015-03-17	53.370	54.050	53.300	54.040	48.683	386,100
2015-03-16	53.160	54.100	52.750	53.730	48.404	287,700
2015-03-13	53.120	53.390	52.320	52.620	47.404	285,100
2015-03-12	53.140	53.570	52.610	53.030	47.773	387,900
2015-03-11	52.530	53.390	52.220	53.190	47.917	368,400
2015-03-10	51.690	52.700	51.510	52.280	47.097	360,700
2015-03-09	51.710	52.460	51.460	52.300	47.115	256,600
2015-03-06	52.220	52.480	51.520	51.720	46.593	337,200
2015-03-05	53.200	53.470	52.310	52.690	47.467	188,800
2015-03-04	53.250	53.590	52.770	53.150	47.881	184,400
2015-03-03	53.940	54.340	53.170	53.560	48.251	334,400
2015-03-02	52.310	54.370	52.310	54.160	48.791	405,700
2015-02-27	52.920	53.260	52.460	52.730	47.503	195,600
2015-02-26	52.750	53.390	52.470	53.080	47.818	265,400
2015-02-25	52.880	52.900	52.340	52.750	47.521	212,900
2015-02-24	52.280	52.770	51.840	52.720	47.494	406,400
2015-02-23	52.370	52.670	51.720	52.220	47.043	586,200
2015-02-20	50.930	52.290	50.610	51.990	46.836	463,800
2015-02-19	50.310	51.220	50.200	51.040	45.980	390,900
2015-02-18	50.210	50.520	49.840	50.450	45.449	152,000
2015-02-17	50.050	50.750	50.020	50.610	45.593	241,300

← NewerPage 49 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.