Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	24.550	24.670	24.070	24.250	21.630	371,300
2013-06-13	24.070	24.740	23.910	24.630	21.969	256,400
2013-06-12	24.660	24.780	24.040	24.050	21.451	172,700
2013-06-11	24.720	24.980	24.440	24.480	21.835	279,500
2013-06-10	24.690	25.040	24.640	25.020	22.316	374,600
2013-06-07	24.600	24.650	23.980	24.510	21.862	759,400
2013-06-06	24.610	24.910	23.930	24.350	21.719	237,600
2013-06-05	25.090	25.170	24.640	24.660	21.995	757,900
2013-06-04	24.960	25.500	24.890	24.980	22.281	577,300
2013-06-03	24.630	24.800	24.200	24.780	22.102	309,800
2013-05-31	24.600	24.780	24.550	24.570	21.915	195,900
2013-05-30	24.500	24.850	24.410	24.790	22.111	226,700
2013-05-29	24.330	24.490	24.170	24.450	21.808	143,300
2013-05-28	24.540	24.670	24.180	24.460	21.817	184,900
2013-05-24	23.930	24.140	23.760	24.110	21.505	90,900
2013-05-23	23.710	24.070	23.500	24.020	21.425	166,100
2013-05-22	24.370	24.620	23.850	23.920	21.335	165,300
2013-05-21	24.300	24.570	24.080	24.400	21.763	152,300
2013-05-20	23.990	24.650	23.990	24.220	21.603	224,900
2013-05-17	24.340	24.370	23.870	24.130	21.523	412,500
2013-05-16	24.270	24.580	24.200	24.330	21.701	191,800
2013-05-15	24.300	24.550	24.300	24.400	21.763	281,400
2013-05-14	24.210	24.600	24.210	24.450	21.808	136,000
2013-05-13	24.470	24.500	24.110	24.240	21.621	71,700
2013-05-10	24.220	24.500	24.220	24.460	21.817	181,200
2013-05-09	24.590	24.590	24.200	24.250	21.630	284,500
2013-05-08	24.100	24.600	24.100	24.550	21.897	237,900
2013-05-07	24.240	24.430	24.010	24.420	21.781	236,600
2013-05-06	24.310	24.500	24.210	24.330	21.701	123,700
2013-05-03	24.180	24.460	24.120	24.240	21.621	350,500
2013-05-02	23.170	24.030	23.170	23.900	21.318	266,200
2013-05-01	24.090	24.230	23.350	23.350	20.827	343,400
2013-04-30	24.200	24.500	23.860	24.120	21.514	592,600
2013-04-29	23.230	23.370	22.740	23.290	20.773	447,900
2013-04-26	22.860	23.300	22.850	23.070	20.577	289,100
2013-04-25	22.610	23.080	22.610	23.010	20.524	296,600
2013-04-24	22.250	22.610	22.200	22.610	20.167	839,000
2013-04-23	21.480	22.370	21.280	22.280	19.873	396,300
2013-04-22	21.000	21.280	20.670	21.240	18.945	206,600
2013-04-19	21.210	21.250	20.640	20.990	18.722	349,500
2013-04-18	21.870	22.010	21.070	21.170	18.883	372,800
2013-04-17	22.480	22.480	21.460	21.760	19.409	378,400
2013-04-16	22.160	22.710	21.930	22.660	20.212	256,000
2013-04-15	22.190	22.310	21.600	21.930	19.560	384,200
2013-04-12	22.630	22.640	22.260	22.410	19.989	229,800
2013-04-11	22.980	23.260	22.760	22.810	20.345	312,200
2013-04-10	22.930	23.390	22.830	23.070	20.577	348,800
2013-04-09	22.870	23.140	22.430	22.880	20.408	229,300
2013-04-08	22.620	22.940	22.280	22.900	20.426	243,600
2013-04-05	22.290	22.520	22.000	22.510	20.078	298,800
2013-04-04	22.580	22.770	22.310	22.740	20.283	231,200
2013-04-03	23.240	23.240	22.560	22.590	20.149	157,100
2013-04-02	23.800	23.840	23.150	23.220	20.711	265,500
2013-04-01	24.270	24.470	23.460	23.610	21.059	283,900
2013-03-28	24.190	24.420	23.950	24.370	21.737	339,900
2013-03-27	24.120	24.300	23.950	24.140	21.532	210,300
2013-03-26	23.700	24.380	23.680	24.270	21.648	222,300
2013-03-25	23.680	24.020	23.360	23.530	20.987	279,600
2013-03-22	23.690	23.840	23.450	23.560	21.014	182,800
2013-03-21	24.040	24.150	23.580	23.650	21.095	218,500

← NewerPage 57 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.