Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	30.870	31.090	30.670	31.050	27.695	267,000
2013-09-09	30.640	30.740	30.190	30.570	27.267	443,100
2013-09-06	30.810	30.810	30.080	30.440	27.151	274,100
2013-09-05	30.820	30.990	30.430	30.680	27.365	279,500
2013-09-04	30.260	31.050	30.260	30.810	27.481	269,500
2013-09-03	30.900	31.180	29.710	30.260	26.990	289,400
2013-08-30	30.510	30.710	30.070	30.620	27.311	464,800
2013-08-29	29.000	30.380	29.000	30.250	26.981	838,200
2013-08-28	28.530	29.190	28.500	28.910	25.786	195,200
2013-08-27	28.430	28.750	28.210	28.610	25.519	331,700
2013-08-26	29.140	29.140	28.710	28.830	25.715	150,500
2013-08-23	28.850	29.080	28.730	28.980	25.849	192,100
2013-08-22	28.580	28.970	28.490	28.860	25.742	108,300
2013-08-21	28.960	28.960	28.560	28.670	25.572	197,500
2013-08-20	28.670	29.220	28.580	28.980	25.849	170,400
2013-08-19	29.090	29.200	28.520	28.560	25.474	158,100
2013-08-16	28.610	29.430	28.500	28.970	25.840	287,700
2013-08-15	28.710	29.500	28.420	28.740	25.635	491,400
2013-08-14	28.940	29.250	28.770	28.970	25.840	266,700
2013-08-13	29.000	29.380	28.730	29.350	26.179	339,900
2013-08-12	28.080	29.000	28.080	28.970	25.840	216,000
2013-08-09	28.310	28.410	27.410	28.340	25.278	493,700
2013-08-08	28.280	29.050	28.270	28.770	25.661	529,800
2013-08-07	27.000	28.800	26.840	28.700	25.599	1,492,400
2013-08-06	26.200	26.410	26.110	26.310	23.467	510,200
2013-08-05	26.030	26.430	25.990	26.410	23.556	156,500
2013-08-02	26.210	26.280	25.790	26.200	23.369	235,000
2013-08-01	26.310	26.460	26.020	26.430	23.574	271,400
2013-07-31	26.050	26.430	25.980	26.180	23.351	241,600
2013-07-30	26.070	26.200	25.910	26.090	23.271	152,200
2013-07-29	25.900	26.190	25.880	26.000	23.191	359,600
2013-07-26	25.890	26.070	25.790	26.010	23.200	283,300
2013-07-25	26.140	26.500	25.910	26.190	23.360	250,000
2013-07-24	26.580	26.650	26.100	26.250	23.414	345,600
2013-07-23	26.390	26.800	26.120	26.400	23.547	220,600
2013-07-22	25.950	26.320	25.890	26.230	23.396	255,900
2013-07-19	26.000	26.100	25.740	25.980	23.173	273,600
2013-07-18	26.330	26.400	26.050	26.150	23.324	371,000
2013-07-17	26.110	26.380	26.000	26.330	23.485	302,900
2013-07-16	25.700	26.010	25.590	26.010	23.200	247,900
2013-07-15	25.200	25.800	25.130	25.700	22.923	284,600
2013-07-12	25.040	25.320	24.900	25.130	22.415	268,900
2013-07-11	24.840	25.250	24.760	25.240	22.513	260,500
2013-07-10	24.530	24.720	24.230	24.590	21.933	344,200
2013-07-09	24.370	24.950	24.360	24.550	21.897	304,300
2013-07-08	24.860	24.940	24.050	24.260	21.639	239,900
2013-07-05	24.750	24.870	24.510	24.840	22.156	143,400
2013-07-03	23.980	24.600	23.810	24.490	21.844	86,900
2013-07-02	23.940	24.420	23.720	24.050	21.451	195,600
2013-07-01	24.200	24.230	23.810	23.930	21.344	312,200
2013-06-28	24.220	24.500	24.040	24.110	21.505	698,100
2013-06-27	24.270	24.410	23.910	24.250	21.630	187,400
2013-06-26	24.050	24.260	23.710	24.060	21.460	262,700
2013-06-25	23.900	24.000	23.560	23.850	21.273	413,800
2013-06-24	23.910	23.990	23.470	23.710	21.148	285,000
2013-06-21	24.230	24.380	23.950	24.150	21.540	302,500
2013-06-20	24.300	24.490	23.960	24.150	21.540	172,600
2013-06-19	24.780	25.150	24.690	24.690	22.022	188,400
2013-06-18	24.880	25.080	24.670	24.840	22.156	572,600
2013-06-17	24.580	25.010	24.310	24.910	22.218	252,000

← NewerPage 56 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.