Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	50.410	50.820	49.790	50.320	45.332	243,700
2015-02-12	49.750	50.300	49.170	50.160	45.188	281,700
2015-02-11	49.100	50.080	49.100	49.510	44.602	709,500
2015-02-10	47.870	49.160	47.620	49.100	44.233	468,500
2015-02-09	47.560	47.950	46.920	47.370	42.674	286,400
2015-02-06	47.390	48.490	47.090	48.210	43.431	442,200
2015-02-05	49.710	50.300	45.760	47.530	42.818	658,000
2015-02-04	48.070	48.480	47.250	47.800	43.062	535,700
2015-02-03	47.210	48.830	47.210	48.530	43.719	312,500
2015-02-02	47.800	48.060	46.640	47.430	42.728	314,800
2015-01-30	48.570	49.440	47.470	47.490	42.782	234,800
2015-01-29	47.930	48.940	47.340	48.880	44.035	224,700
2015-01-28	48.180	49.120	47.770	47.840	43.098	299,300
2015-01-27	47.300	48.320	46.690	47.730	42.999	170,000
2015-01-26	47.820	48.480	47.530	47.840	43.098	215,200
2015-01-23	47.030	48.450	46.900	48.000	43.242	226,300
2015-01-22	46.650	47.140	45.480	47.010	42.350	279,100
2015-01-21	46.390	47.060	45.920	46.460	41.854	242,100
2015-01-20	46.890	47.500	46.030	46.650	42.026	259,400
2015-01-16	45.630	46.980	45.020	46.810	42.170	268,000
2015-01-15	46.850	47.310	45.450	45.800	41.260	235,900
2015-01-14	46.430	47.300	46.350	46.790	42.152	171,400
2015-01-13	47.600	48.430	46.310	46.940	42.287	211,400
2015-01-12	48.020	48.270	46.740	47.130	42.458	169,400
2015-01-09	48.510	48.720	47.480	48.090	43.323	172,600
2015-01-08	47.300	48.700	46.960	48.380	43.584	184,400
2015-01-07	46.480	47.440	46.180	46.760	42.125	209,200
2015-01-06	47.690	47.980	45.640	46.090	41.521	321,300
2015-01-05	48.180	48.820	47.470	47.670	42.944	204,000
2015-01-02	49.900	50.200	47.930	48.620	43.800	203,200
2014-12-31	49.870	50.360	49.400	49.740	44.809	234,200
2014-12-30	49.720	50.290	49.550	49.810	44.872	121,300
2014-12-29	50.260	50.620	49.800	50.060	45.098	163,400
2014-12-26	50.010	50.660	49.830	50.440	45.305	98,500
2014-12-24	50.070	50.430	48.840	50.000	44.910	119,100
2014-12-23	49.680	50.630	48.640	49.130	44.128	189,800
2014-12-22	48.670	49.690	48.390	49.500	44.460	218,500
2014-12-19	48.710	48.850	47.940	48.730	43.769	588,400
2014-12-18	48.760	49.370	48.220	48.810	43.841	166,700
2014-12-17	47.450	48.030	46.460	47.770	42.907	448,600
2014-12-16	48.000	48.340	46.950	47.460	42.628	250,900
2014-12-15	48.710	49.770	47.670	48.030	43.140	217,900
2014-12-12	48.490	49.200	48.040	48.560	43.616	139,500
2014-12-11	49.170	49.740	48.940	49.140	44.137	274,200
2014-12-10	49.470	49.900	48.750	49.000	44.011	246,900
2014-12-09	47.760	49.810	47.290	49.710	44.649	224,300
2014-12-08	49.410	50.000	47.980	48.500	43.562	212,100
2014-12-05	49.180	49.800	48.870	49.670	44.613	176,300
2014-12-04	49.540	49.650	48.520	49.160	44.155	283,100
2014-12-03	48.000	49.470	48.000	49.150	44.146	213,400
2014-12-02	47.220	48.170	46.750	48.110	43.212	199,800
2014-12-01	47.820	48.260	46.630	47.120	42.323	254,800
2014-11-28	48.310	48.490	47.730	48.130	43.230	157,600
2014-11-26	46.990	48.500	46.730	48.210	43.302	183,600
2014-11-25	47.200	47.550	46.680	47.110	42.314	211,700
2014-11-24	46.640	47.480	46.600	47.190	42.386	218,200
2014-11-21	46.920	47.000	46.190	46.630	41.883	268,300
2014-11-20	45.490	46.230	45.120	46.190	41.487	250,300
2014-11-19	46.410	46.410	45.510	45.860	41.191	263,300
2014-11-18	44.100	46.760	44.100	46.410	41.685	425,900

← NewerPage 50 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.