Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	39.690	40.000	39.250	39.480	35.214	211,500
2014-05-28	39.770	40.000	39.200	39.470	35.205	263,500
2014-05-27	39.480	39.930	39.100	39.760	35.464	331,300
2014-05-23	38.390	39.010	38.270	38.990	34.777	242,900
2014-05-22	37.950	38.700	37.700	38.370	34.224	174,700
2014-05-21	38.060	38.560	37.560	37.940	33.840	282,200
2014-05-20	37.860	38.270	37.040	37.660	33.591	422,000
2014-05-19	37.460	38.500	37.460	37.900	33.805	222,800
2014-05-16	36.920	37.570	36.360	37.560	33.501	353,800
2014-05-15	37.290	37.290	36.260	37.000	33.002	218,600
2014-05-14	38.290	38.420	37.070	37.360	33.323	338,300
2014-05-13	38.760	38.900	37.920	37.930	33.831	262,900
2014-05-12	37.320	39.160	37.100	38.850	34.652	380,700
2014-05-09	36.320	37.290	36.090	37.180	33.163	365,300
2014-05-08	36.430	37.720	36.310	36.520	32.574	313,900
2014-05-07	36.620	36.930	35.820	36.840	32.859	539,200
2014-05-06	36.410	37.130	36.380	36.470	32.529	358,100
2014-05-05	36.250	37.200	36.090	36.720	32.752	270,200
2014-05-02	36.650	37.260	36.390	36.710	32.743	375,900
2014-05-01	36.980	37.500	36.170	36.710	32.743	370,900
2014-04-30	36.990	37.400	36.390	37.100	33.091	532,300
2014-04-29	37.100	37.480	36.440	37.130	33.118	407,300
2014-04-28	37.810	38.500	35.700	37.010	33.011	716,200
2014-04-25	38.500	39.500	36.970	37.570	33.510	494,800
2014-04-24	37.310	38.190	36.840	38.090	33.974	663,600
2014-04-23	37.130	37.290	36.710	37.050	33.047	216,200
2014-04-22	36.750	37.340	36.130	37.090	33.082	375,600
2014-04-21	36.250	36.850	35.990	36.670	32.708	249,900
2014-04-17	35.790	36.610	35.520	36.330	32.404	274,600
2014-04-16	35.980	36.000	35.070	35.930	32.048	178,200
2014-04-15	35.770	36.220	34.970	35.710	31.851	245,400
2014-04-14	35.580	36.210	35.180	35.620	31.771	299,300
2014-04-11	35.970	36.630	35.110	35.140	31.343	408,000
2014-04-10	37.550	37.770	36.280	36.320	32.395	260,400
2014-04-09	37.380	37.710	37.080	37.520	33.466	174,400
2014-04-08	36.620	37.520	36.370	37.170	33.154	471,500
2014-04-07	37.370	37.940	36.270	36.710	32.743	376,500
2014-04-04	39.610	39.640	36.450	37.570	33.510	530,900
2014-04-03	39.130	39.690	38.790	39.250	35.009	250,100
2014-04-02	39.780	39.780	38.640	39.230	34.991	296,000
2014-04-01	38.970	39.800	38.870	39.780	35.482	333,100
2014-03-31	37.400	38.830	37.300	38.770	34.581	683,800
2014-03-28	37.500	38.090	37.010	37.120	33.109	196,700
2014-03-27	37.390	37.920	37.050	37.420	33.377	273,000
2014-03-26	37.720	37.850	36.980	37.260	33.234	355,900
2014-03-25	37.500	37.930	37.050	37.320	33.287	276,800
2014-03-24	37.850	38.110	36.560	37.190	33.171	481,200
2014-03-21	38.740	38.740	37.760	37.850	33.760	488,700
2014-03-20	38.230	39.160	38.210	38.570	34.402	302,100
2014-03-19	38.920	38.920	38.070	38.410	34.260	278,000
2014-03-18	38.450	38.930	37.950	38.860	34.661	355,500
2014-03-17	37.960	38.940	37.960	38.380	34.233	215,100
2014-03-14	37.060	38.380	37.060	37.830	33.742	426,100
2014-03-13	37.250	37.720	36.680	37.000	33.002	279,100
2014-03-12	36.690	37.280	36.650	37.000	33.002	250,900
2014-03-11	37.040	37.160	36.370	36.600	32.645	147,900
2014-03-10	36.920	37.170	36.370	36.800	32.824	215,800
2014-03-07	37.210	37.240	36.590	36.930	32.940	157,500
2014-03-06	37.240	37.270	36.680	36.980	32.984	326,300
2014-03-05	37.090	37.490	36.710	37.030	33.029	187,100

← NewerPage 53 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.