Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	45.500	46.550	45.140	46.300	41.445	281,100
2014-08-21	46.020	46.090	44.880	45.700	40.908	355,400
2014-08-20	45.330	46.610	45.070	46.020	41.195	492,100
2014-08-19	44.630	45.500	44.410	45.410	40.649	295,000
2014-08-18	44.470	44.580	43.950	44.490	39.825	221,300
2014-08-15	44.220	44.640	43.520	44.060	39.440	231,000
2014-08-14	44.300	44.300	43.580	43.700	39.118	140,000
2014-08-13	43.660	44.340	43.500	44.100	39.476	240,400
2014-08-12	42.410	43.310	42.140	43.280	38.742	319,100
2014-08-11	42.510	42.790	42.250	42.470	38.017	235,200
2014-08-08	42.040	42.800	41.870	42.390	37.945	243,600
2014-08-07	42.400	42.700	41.820	42.190	37.766	411,800
2014-08-06	41.850	42.790	41.850	42.360	37.919	300,500
2014-08-05	41.120	42.490	41.120	42.400	37.954	380,400
2014-08-04	41.410	41.720	40.710	41.540	37.185	413,400
2014-08-01	41.330	41.810	40.880	41.500	37.149	165,000
2014-07-31	42.340	42.510	41.090	41.240	36.916	453,300
2014-07-30	42.510	42.950	42.370	42.910	38.411	287,300
2014-07-29	41.830	43.070	41.540	42.310	37.874	438,900
2014-07-28	41.600	42.470	40.500	41.920	37.525	379,500
2014-07-25	44.330	44.770	41.580	41.710	37.337	1,086,000
2014-07-24	40.740	43.000	40.460	41.100	36.791	514,100
2014-07-23	43.070	43.070	40.690	40.770	36.495	368,600
2014-07-22	42.360	42.840	42.140	42.720	38.241	202,400
2014-07-21	42.020	42.470	41.770	42.250	37.820	189,400
2014-07-18	40.730	42.320	40.730	42.140	37.722	239,400
2014-07-17	41.090	41.640	40.730	40.880	36.594	145,300
2014-07-16	41.740	41.800	41.130	41.470	37.122	209,100
2014-07-15	41.860	42.070	40.810	41.360	37.023	234,100
2014-07-14	42.000	42.150	41.480	41.760	37.381	159,000
2014-07-11	41.380	41.900	41.250	41.500	37.149	97,200
2014-07-10	41.110	41.960	40.780	41.550	37.193	171,000
2014-07-09	41.620	42.400	41.500	42.100	37.686	223,900
2014-07-08	42.000	42.290	41.360	41.700	37.328	194,600
2014-07-07	43.130	43.130	42.150	42.180	37.757	149,600
2014-07-03	42.670	43.420	42.520	43.100	38.581	134,200
2014-07-02	42.550	43.020	42.220	42.480	38.026	179,600
2014-07-01	42.500	43.490	42.500	42.630	38.160	273,200
2014-06-30	41.900	42.800	41.900	42.350	37.910	405,800
2014-06-27	41.260	42.300	41.130	42.130	37.713	370,900
2014-06-26	41.810	41.850	41.120	41.620	37.256	115,700
2014-06-25	41.350	42.000	41.140	41.900	37.373	220,000
2014-06-24	42.290	42.860	41.520	41.550	37.060	270,600
2014-06-23	42.080	42.650	42.080	42.480	37.890	184,000
2014-06-20	42.020	42.430	41.840	42.210	37.649	444,500
2014-06-19	42.410	42.620	41.700	42.070	37.524	208,300
2014-06-18	42.270	42.370	41.810	42.340	37.765	136,500
2014-06-17	41.710	42.730	41.710	42.360	37.783	283,000
2014-06-16	41.780	42.000	41.440	41.920	37.390	306,600
2014-06-13	41.640	41.960	41.090	41.730	37.221	339,100
2014-06-12	41.240	42.090	40.600	41.360	36.891	559,500
2014-06-11	41.680	42.090	41.330	41.410	36.935	238,000
2014-06-10	41.440	41.860	41.130	41.760	37.248	397,500
2014-06-09	40.570	41.680	40.250	41.530	37.042	551,900
2014-06-06	39.990	40.870	39.720	40.190	35.847	232,800
2014-06-05	39.370	40.120	38.880	39.690	35.401	297,000
2014-06-04	38.560	39.370	38.510	39.180	34.946	230,000
2014-06-03	38.890	39.210	38.600	38.880	34.679	285,800
2014-06-02	39.540	39.580	38.770	39.050	34.830	229,000
2014-05-30	39.580	39.740	39.070	39.290	35.045	184,500

← NewerPage 52 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.