Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	21.580	21.660	21.230	21.580	19.248	333,300
2012-12-19	21.210	21.660	21.000	21.500	19.177	235,200
2012-12-18	21.920	22.380	21.750	22.250	18.954	265,500
2012-12-17	21.880	22.070	21.680	21.970	18.715	146,900
2012-12-14	21.420	21.900	21.330	21.800	18.571	145,300
2012-12-13	21.910	22.070	21.400	21.510	18.323	215,100
2012-12-12	22.130	22.310	21.760	21.930	18.681	345,600
2012-12-11	21.320	22.020	21.280	21.990	18.732	356,900
2012-12-10	21.000	21.240	20.820	21.080	17.957	155,600
2012-12-07	21.090	21.100	20.440	20.980	17.872	192,100
2012-12-06	21.290	21.450	20.900	21.010	17.898	349,500
2012-12-05	21.510	21.570	21.040	21.460	18.281	175,400
2012-12-04	21.400	21.600	21.110	21.430	18.255	243,400
2012-12-03	21.340	21.510	21.060	21.420	18.247	232,500
2012-11-30	21.100	21.290	20.840	21.160	18.025	295,200
2012-11-29	20.490	21.240	20.380	21.120	17.991	410,000
2012-11-28	20.100	20.450	19.890	20.350	17.335	137,600
2012-11-27	20.210	20.450	20.050	20.180	17.191	152,000
2012-11-26	19.880	20.310	19.730	20.310	17.301	156,000
2012-11-23	19.790	20.070	19.540	19.920	16.969	108,900
2012-11-21	19.490	19.800	19.220	19.660	16.748	141,800
2012-11-20	19.630	19.630	19.250	19.400	16.526	194,500
2012-11-19	19.050	19.780	18.850	19.740	16.816	555,300
2012-11-16	18.350	18.960	18.000	18.880	16.083	255,500
2012-11-15	18.450	18.750	17.540	18.400	15.674	241,100
2012-11-14	19.190	19.220	18.650	18.740	15.964	210,400
2012-11-13	19.100	19.330	18.580	19.090	16.262	273,500
2012-11-12	19.360	19.480	19.160	19.270	16.415	270,100
2012-11-09	18.900	19.660	18.880	19.560	16.662	346,400
2012-11-08	18.860	19.240	18.780	19.000	16.185	173,400
2012-11-07	19.200	19.310	18.690	19.040	16.219	206,300
2012-11-06	19.450	19.730	19.350	19.440	16.560	213,200
2012-11-05	18.860	19.590	18.000	19.450	16.569	194,900
2012-11-02	17.170	19.390	17.170	19.000	16.185	633,300
2012-11-01	19.460	19.960	18.340	19.840	16.901	286,800
2012-10-31	19.210	19.580	19.040	19.430	16.552	417,800
2012-10-26	18.590	19.290	18.460	19.250	16.398	337,500
2012-10-25	18.550	18.660	18.170	18.530	15.785	220,100
2012-10-24	18.950	18.950	18.370	18.400	15.674	167,500
2012-10-23	18.160	18.930	18.140	18.810	16.023	182,200
2012-10-22	18.300	18.580	18.230	18.420	15.691	129,700
2012-10-19	18.810	18.810	18.230	18.360	15.640	240,700
2012-10-18	19.040	19.130	18.730	18.930	16.126	229,900
2012-10-17	18.770	19.370	18.540	19.150	16.313	252,000
2012-10-16	18.580	18.870	18.450	18.850	16.058	258,900
2012-10-15	18.320	18.530	18.210	18.510	15.768	307,400
2012-10-12	18.350	18.510	18.140	18.370	15.649	316,900
2012-10-11	18.160	18.490	18.040	18.390	15.666	313,600
2012-10-10	17.890	18.120	17.590	18.000	15.333	276,600
2012-10-09	18.030	18.350	17.560	17.900	15.248	492,300
2012-10-08	18.170	18.310	17.900	17.920	15.265	227,500
2012-10-05	18.350	18.540	18.250	18.260	15.555	360,000
2012-10-04	18.790	18.790	18.210	18.320	15.606	433,700
2012-10-03	19.230	19.250	18.590	18.750	15.972	310,300
2012-10-02	19.500	19.560	18.990	19.150	16.313	228,700
2012-10-01	19.770	20.070	19.260	19.390	16.518	216,700
2012-09-28	19.860	19.970	19.630	19.750	16.824	211,800
2012-09-27	19.530	20.120	19.350	19.990	17.029	169,400
2012-09-26	19.750	19.920	18.850	19.370	16.501	396,800
2012-09-25	20.530	20.670	19.680	19.740	16.816	217,400

← NewerPage 59 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.