Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	45.240	45.720	44.680	44.980	40.401	302,500
2014-11-14	44.960	45.700	44.260	45.460	40.832	263,200
2014-11-13	45.310	45.650	44.600	44.870	40.302	188,800
2014-11-12	44.930	45.660	44.920	45.380	40.760	283,400
2014-11-11	44.780	45.000	44.370	44.890	40.320	164,600
2014-11-10	44.460	44.990	44.410	44.860	40.293	193,400
2014-11-07	44.670	44.880	43.860	44.690	40.140	320,700
2014-11-06	44.260	45.090	44.200	44.820	40.257	477,300
2014-11-05	43.810	44.480	43.580	44.410	39.889	236,600
2014-11-04	43.700	44.710	43.620	43.740	39.287	321,700
2014-11-03	44.480	45.370	43.800	44.100	39.610	271,000
2014-10-31	43.370	44.530	43.370	44.190	39.691	550,100
2014-10-30	41.730	42.220	40.810	42.170	37.877	461,600
2014-10-29	42.320	42.600	41.370	41.980	37.706	555,300
2014-10-28	45.550	46.000	41.370	42.510	38.182	954,600
2014-10-27	40.470	40.940	39.890	40.000	35.928	569,400
2014-10-24	39.700	40.630	39.230	40.470	36.350	418,900
2014-10-23	39.650	39.960	39.370	39.590	35.559	415,400
2014-10-22	39.630	39.900	39.130	39.210	35.218	445,800
2014-10-21	38.570	39.610	38.450	39.390	35.380	732,700
2014-10-20	37.890	38.910	37.760	38.300	34.401	485,200
2014-10-17	38.590	39.450	37.490	38.030	34.158	551,300
2014-10-16	35.580	38.330	35.290	38.020	34.149	862,700
2014-10-15	34.500	36.500	33.990	36.170	32.488	668,000
2014-10-14	34.920	36.150	34.390	34.470	30.961	611,000
2014-10-13	35.660	36.220	34.250	34.690	31.158	953,800
2014-10-10	40.000	40.000	35.620	35.620	31.994	1,269,200
2014-10-09	43.450	43.670	41.510	41.980	37.706	318,800
2014-10-08	42.510	43.640	41.690	43.590	39.152	464,800
2014-10-07	43.670	44.190	42.560	42.700	38.353	530,600
2014-10-06	44.110	44.270	43.650	44.060	39.574	258,900
2014-10-03	44.170	44.560	43.810	43.890	39.422	257,700
2014-10-02	43.360	44.200	43.230	44.100	39.610	248,800
2014-10-01	44.150	44.270	43.300	43.480	39.053	390,900
2014-09-30	44.540	44.760	44.050	44.050	39.565	389,000
2014-09-29	44.020	44.620	44.020	44.610	40.068	218,800
2014-09-26	44.320	44.770	44.320	44.650	40.104	188,700
2014-09-25	44.850	44.850	44.080	44.300	39.655	296,700
2014-09-24	44.420	45.280	44.410	44.870	40.165	181,000
2014-09-23	44.510	45.200	44.080	44.430	39.772	295,900
2014-09-22	45.260	45.520	44.520	44.560	39.888	261,000
2014-09-19	47.000	47.000	45.100	45.450	40.685	689,600
2014-09-18	46.260	47.650	46.260	47.260	42.305	246,000
2014-09-17	45.780	46.710	45.780	46.220	41.374	246,500
2014-09-16	45.170	46.070	45.000	45.810	41.007	360,200
2014-09-15	45.990	45.990	45.140	45.350	40.595	162,000
2014-09-12	46.260	46.260	45.480	46.080	41.248	267,000
2014-09-11	45.350	46.240	45.350	46.120	41.284	150,400
2014-09-10	45.960	46.210	45.160	45.720	40.926	341,100
2014-09-09	46.840	47.340	45.860	45.880	41.069	300,100
2014-09-08	46.990	47.740	46.810	47.010	42.081	157,300
2014-09-05	46.720	47.570	46.670	47.240	42.287	246,000
2014-09-04	47.130	47.630	46.730	46.910	41.991	225,700
2014-09-03	47.840	48.000	46.790	46.920	42.000	300,000
2014-09-02	47.800	48.240	47.340	47.680	42.681	483,900
2014-08-29	46.780	47.850	46.780	47.780	42.770	254,700
2014-08-28	46.540	46.980	46.300	46.760	41.857	162,000
2014-08-27	46.850	47.050	46.290	46.810	41.902	227,500
2014-08-26	46.000	47.750	46.000	46.940	42.018	609,200
2014-08-25	46.580	46.610	45.630	45.760	40.962	271,800

← NewerPage 51 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.