Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	23.840	24.440	23.740	24.340	21.710	206,400
2013-03-19	23.740	24.140	23.570	23.630	21.077	378,900
2013-03-18	23.780	24.170	23.500	23.780	21.210	350,700
2013-03-15	24.520	24.570	24.000	24.080	21.478	411,100
2013-03-14	24.560	24.840	24.490	24.560	21.906	192,200
2013-03-13	24.300	24.590	24.180	24.550	21.897	168,100
2013-03-12	24.340	24.390	24.150	24.280	21.656	243,500
2013-03-11	24.560	24.560	24.250	24.370	21.737	213,700
2013-03-08	24.790	24.870	24.430	24.600	21.942	218,400
2013-03-07	24.610	24.810	24.330	24.450	21.808	238,900
2013-03-06	24.580	24.800	24.500	24.650	21.986	233,600
2013-03-05	24.430	24.650	24.280	24.550	21.897	228,900
2013-03-04	24.600	24.740	24.180	24.290	21.665	202,200
2013-03-01	24.330	24.760	23.900	24.600	21.942	233,600
2013-02-28	24.590	24.820	24.450	24.590	21.933	201,500
2013-02-27	24.410	24.950	24.410	24.620	21.960	238,400
2013-02-26	24.370	24.690	24.250	24.400	21.763	174,300
2013-02-25	24.990	24.990	24.250	24.250	21.630	230,400
2013-02-22	24.670	25.050	24.570	24.840	22.156	285,000
2013-02-21	24.920	24.920	24.270	24.600	21.942	229,300
2013-02-20	25.500	25.660	25.020	25.020	22.316	231,000
2013-02-19	25.060	25.600	25.060	25.510	22.754	387,700
2013-02-15	25.160	25.430	24.910	25.160	22.441	300,800
2013-02-14	24.970	25.200	24.820	25.200	22.477	137,800
2013-02-13	24.910	25.130	24.790	24.980	22.281	259,900
2013-02-12	24.790	25.180	24.620	25.000	22.299	382,900
2013-02-11	24.600	24.840	24.500	24.830	22.147	247,000
2013-02-08	24.590	25.200	24.300	24.830	22.147	438,800
2013-02-07	23.700	25.090	23.510	24.590	21.933	1,677,900
2013-02-06	23.040	23.250	22.660	23.220	20.711	488,700
2013-02-05	23.260	23.550	23.080	23.200	20.693	397,500
2013-02-04	23.280	23.640	23.210	23.210	20.702	209,100
2013-02-01	23.400	23.740	23.320	23.660	21.103	293,200
2013-01-31	23.240	23.570	23.170	23.320	20.800	313,500
2013-01-30	23.190	23.330	23.050	23.180	20.675	299,400
2013-01-29	23.300	23.300	23.050	23.230	20.720	247,300
2013-01-28	23.370	23.550	23.260	23.370	20.845	251,200
2013-01-25	23.480	23.480	23.170	23.410	20.880	170,800
2013-01-24	23.220	23.600	23.060	23.320	20.800	240,600
2013-01-23	23.460	23.460	23.140	23.320	20.800	303,700
2013-01-22	23.480	23.540	22.800	23.410	20.880	432,800
2013-01-18	23.480	23.560	23.240	23.440	20.907	487,500
2013-01-17	23.170	23.650	23.160	23.580	21.032	583,200
2013-01-16	22.630	23.230	22.630	23.000	20.515	292,400
2013-01-15	22.380	22.890	22.350	22.740	20.283	306,100
2013-01-14	22.430	22.690	22.230	22.440	20.015	238,500
2013-01-11	22.930	22.930	22.460	22.590	20.149	203,100
2013-01-10	22.990	23.030	22.500	22.990	20.506	369,700
2013-01-09	22.360	22.990	22.290	22.970	20.488	321,200
2013-01-08	22.220	22.430	21.880	22.310	19.899	364,000
2013-01-07	22.370	22.490	22.040	22.180	19.783	259,000
2013-01-04	23.070	23.070	22.530	22.580	20.140	181,100
2013-01-03	22.940	23.180	22.680	22.950	20.470	321,200
2013-01-02	22.790	23.000	22.580	22.830	20.363	637,500
2012-12-31	21.640	22.330	21.330	22.280	19.873	475,000
2012-12-28	21.570	21.970	21.410	21.580	19.248	173,200
2012-12-27	21.810	21.890	21.100	21.740	19.391	336,500
2012-12-26	21.770	21.960	21.160	21.550	19.221	141,000
2012-12-24	21.780	21.790	21.430	21.730	19.382	85,600
2012-12-21	21.240	21.960	20.690	21.690	19.346	559,500

← NewerPage 58 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.