See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← MPWR stock page

Monolithic Power Systems, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07944.00959.01904.06958.26951.87739,900
2025-11-06995.151,006.00954.09958.07951.68676,700
2025-11-05961.041,014.99956.681,000.15993.48697,100
2025-11-04966.12976.91953.09957.87951.49866,100
2025-11-031,030.001,040.39984.751,003.93997.24828,000
2025-10-311,020.161,038.33935.931,005.00998.301,646,500
2025-10-301,070.761,100.511,070.761,087.561,080.311,262,700
2025-10-291,095.971,123.381,090.501,094.081,086.79817,300
2025-10-281,097.851,111.031,085.991,086.361,079.12475,700
2025-10-271,097.281,112.061,093.701,105.051,097.68555,000
2025-10-241,086.101,091.911,073.531,074.911,067.75378,600
2025-10-231,045.001,076.001,038.601,070.801,063.66727,500
2025-10-221,013.551,022.76980.781,001.40994.73713,000
← NewerPage 5 of 5 · 253 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-302.0000 USD
2026-06-302.0000 USD
2026-03-312.0000 USD
2025-12-311.5600 USD
2025-09-301.5600 USD
2025-06-301.5600 USD
2025-03-311.5600 USD
2024-12-311.2500 USD
2024-09-301.2500 USD
2024-06-281.2500 USD
2024-03-271.2500 USD
2023-12-281.0000 USD
2023-09-281.0000 USD
2023-06-291.0000 USD
2023-03-301.0000 USD
2022-12-290.7500 USD
2022-09-290.7500 USD
2022-06-290.7500 USD
2022-03-300.7500 USD
2021-12-300.6000 USD
2021-09-290.6000 USD
2021-06-290.6000 USD
2021-03-300.6000 USD
2020-12-300.5000 USD
2020-09-290.5000 USD
2020-06-290.5000 USD
2020-03-300.5000 USD
2019-12-300.4000 USD
2019-09-270.4000 USD
2019-06-270.4000 USD
2019-03-280.4000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.