Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	35.950	37.410	35.950	37.080	33.073	462,500
2014-03-03	35.530	35.800	34.980	35.490	31.655	255,400
2014-02-28	36.290	36.720	35.710	35.840	31.967	268,100
2014-02-27	36.150	36.490	36.030	36.250	32.333	165,200
2014-02-26	35.860	36.890	35.860	36.410	32.476	376,000
2014-02-25	35.860	36.140	35.490	35.790	31.923	298,700
2014-02-24	34.730	35.970	34.730	35.750	31.887	504,700
2014-02-21	35.190	35.190	34.450	34.590	30.852	173,400
2014-02-20	34.360	35.070	34.090	34.960	31.182	153,600
2014-02-19	34.840	35.180	34.290	34.360	30.647	323,900
2014-02-18	35.040	35.300	34.860	35.030	31.245	221,200
2014-02-14	35.200	35.300	34.920	35.090	31.298	229,200
2014-02-13	34.540	35.290	34.540	35.180	31.379	387,100
2014-02-12	34.330	34.890	34.090	34.740	30.986	215,000
2014-02-11	34.220	34.940	34.100	34.350	30.638	320,700
2014-02-10	33.200	34.230	33.200	34.080	30.398	338,900
2014-02-07	33.000	34.930	32.010	33.990	30.317	499,900
2014-02-06	31.270	32.410	31.270	32.410	28.908	769,300
2014-02-05	31.480	31.480	30.790	31.360	27.971	274,500
2014-02-04	32.190	32.410	31.420	31.580	28.168	429,500
2014-02-03	32.660	32.870	32.040	32.380	28.881	315,600
2014-01-31	32.810	33.410	32.600	32.690	29.158	374,600
2014-01-30	33.430	33.910	33.070	33.450	29.836	152,900
2014-01-29	33.120	33.750	32.990	33.130	29.550	137,800
2014-01-28	33.450	33.600	33.040	33.410	29.800	178,000
2014-01-27	33.590	33.860	33.140	33.520	29.898	210,500
2014-01-24	34.520	34.550	33.350	33.630	29.996	208,200
2014-01-23	34.420	34.690	34.030	34.680	30.933	209,900
2014-01-22	34.450	34.750	34.210	34.620	30.879	202,800
2014-01-21	34.540	34.580	34.170	34.430	30.710	147,700
2014-01-17	33.820	34.440	33.770	34.390	30.674	198,900
2014-01-16	33.940	34.390	33.710	33.990	30.317	313,300
2014-01-15	33.770	34.360	33.770	34.110	30.424	260,700
2014-01-14	33.190	33.780	32.970	33.780	30.130	327,000
2014-01-13	33.500	33.700	32.950	33.070	29.497	278,100
2014-01-10	33.820	34.010	33.520	33.650	30.014	196,200
2014-01-09	34.310	34.310	33.620	33.710	30.067	157,200
2014-01-08	33.950	34.290	33.730	34.280	30.576	399,200
2014-01-07	33.970	34.080	33.570	33.890	30.228	207,100
2014-01-06	34.430	34.470	33.720	33.750	30.103	226,100
2014-01-03	34.070	34.510	33.820	34.270	30.567	295,000
2014-01-02	34.490	34.490	33.450	34.030	30.353	257,600
2013-12-31	34.320	34.760	34.230	34.660	30.915	244,700
2013-12-30	33.910	34.380	33.870	34.150	30.460	282,300
2013-12-27	33.980	34.340	33.600	33.850	30.192	238,500
2013-12-26	33.930	34.000	33.500	33.900	30.237	212,000
2013-12-24	33.760	33.980	33.410	33.790	30.139	174,300
2013-12-23	33.420	33.870	33.040	33.820	30.166	359,100
2013-12-20	32.830	33.620	32.390	33.210	29.622	694,300
2013-12-19	32.660	32.820	31.940	32.630	29.104	355,600
2013-12-18	32.590	32.910	32.180	32.700	29.167	332,800
2013-12-17	32.050	32.870	31.940	32.510	28.997	293,500
2013-12-16	32.000	32.320	31.810	32.160	28.685	347,300
2013-12-13	31.830	32.130	31.500	31.730	28.301	213,000
2013-12-12	32.370	32.440	31.580	31.680	28.257	334,900
2013-12-11	33.090	33.090	32.050	32.270	28.783	389,400
2013-12-10	33.400	33.480	32.610	32.990	29.425	286,400
2013-12-09	33.940	33.940	33.320	33.390	29.782	220,100
2013-12-06	33.150	33.920	32.960	33.800	30.148	268,000
2013-12-05	32.840	33.380	32.470	32.800	29.256	213,400

← NewerPage 54 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.