Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	32.570	33.510	32.420	32.730	29.193	299,500
2013-12-03	32.660	33.310	32.390	32.610	29.086	383,000
2013-12-02	33.480	33.550	32.710	32.770	29.229	327,900
2013-11-29	33.660	33.790	33.300	33.400	29.791	282,300
2013-11-27	32.670	33.490	32.500	33.460	29.844	308,600
2013-11-26	32.300	32.800	32.280	32.740	29.202	265,500
2013-11-25	32.180	32.500	31.810	32.270	28.783	272,400
2013-11-22	32.210	32.370	32.030	32.230	28.747	228,300
2013-11-21	31.870	32.620	31.790	32.210	28.730	306,400
2013-11-20	31.930	32.240	31.530	31.790	28.355	208,000
2013-11-19	32.570	32.800	31.520	31.750	28.319	324,800
2013-11-18	32.590	32.990	32.350	32.590	29.069	320,200
2013-11-15	32.520	32.660	32.110	32.570	29.051	430,700
2013-11-14	33.110	33.450	32.320	32.570	29.051	447,000
2013-11-13	32.130	33.510	32.130	33.240	29.648	471,800
2013-11-12	32.190	32.630	32.190	32.410	28.908	206,100
2013-11-11	31.770	32.800	31.490	32.410	28.908	492,200
2013-11-08	31.050	31.950	30.840	31.900	28.453	263,300
2013-11-07	32.000	32.070	31.200	31.210	27.838	274,600
2013-11-06	31.730	32.030	31.420	31.950	28.498	168,300
2013-11-05	31.430	31.870	31.270	31.690	28.266	173,400
2013-11-04	31.440	31.770	31.400	31.710	28.284	349,700
2013-11-01	31.840	31.990	31.130	31.510	28.105	431,900
2013-10-31	31.290	32.080	31.290	31.840	28.400	403,400
2013-10-30	32.320	32.320	30.900	31.340	27.954	724,200
2013-10-29	31.880	32.380	31.840	32.350	28.854	318,800
2013-10-28	32.160	32.480	31.640	31.880	28.435	518,900
2013-10-25	31.750	32.900	31.000	32.290	28.801	2,625,700
2013-10-24	28.050	28.090	27.250	27.590	24.609	799,200
2013-10-23	28.690	28.830	27.880	28.050	25.019	639,900
2013-10-22	30.160	30.160	28.910	28.950	25.822	702,100
2013-10-21	30.720	31.000	30.110	30.190	26.928	508,200
2013-10-18	31.060	31.080	30.490	30.770	27.445	440,500
2013-10-17	31.070	31.500	30.610	31.330	27.945	250,600
2013-10-16	31.080	31.270	30.490	31.220	27.847	269,900
2013-10-15	31.320	31.420	30.820	30.940	27.597	177,800
2013-10-14	30.490	31.330	30.490	31.320	27.936	258,700
2013-10-11	30.470	30.770	30.390	30.730	27.409	367,900
2013-10-10	30.100	30.720	29.840	30.580	27.276	240,300
2013-10-09	30.230	30.230	28.720	29.800	26.580	545,500
2013-10-08	31.030	31.340	29.780	30.140	26.883	398,600
2013-10-07	30.940	31.250	30.900	30.940	27.597	257,600
2013-10-04	30.640	31.330	30.640	31.170	27.802	174,900
2013-10-03	30.800	30.970	30.630	30.720	27.401	293,000
2013-10-02	30.660	31.060	30.460	30.820	27.490	171,400
2013-10-01	30.300	31.000	30.220	30.820	27.490	367,300
2013-09-30	29.890	30.280	29.530	30.280	27.008	340,600
2013-09-27	30.030	30.200	29.840	29.910	26.678	203,800
2013-09-26	30.320	30.520	30.050	30.200	26.937	218,100
2013-09-25	30.500	30.510	30.090	30.180	26.919	221,700
2013-09-24	30.380	30.790	30.250	30.480	27.187	198,700
2013-09-23	30.580	30.840	30.200	30.370	27.088	158,400
2013-09-20	30.000	31.050	30.000	30.540	27.240	384,300
2013-09-19	30.680	30.960	30.520	30.720	27.401	93,000
2013-09-18	30.610	30.880	30.390	30.650	27.338	158,900
2013-09-17	30.070	30.730	29.940	30.550	27.249	179,500
2013-09-16	30.620	30.950	30.190	30.190	26.928	191,600
2013-09-13	29.200	30.370	29.150	30.370	27.088	406,500
2013-09-12	30.970	31.350	30.650	30.680	27.365	112,100
2013-09-11	30.810	31.440	30.390	30.960	27.615	222,800

← NewerPage 55 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.