Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	20.530	20.770	20.300	20.310	17.301	240,100
2012-09-21	21.020	21.040	20.610	20.630	17.574	559,900
2012-09-20	20.610	20.860	20.470	20.730	17.659	173,000
2012-09-19	20.750	20.780	20.400	20.720	17.651	174,000
2012-09-18	20.540	20.820	20.460	20.630	17.574	237,600
2012-09-17	21.180	21.180	20.470	20.650	17.591	253,300
2012-09-14	21.060	21.490	20.890	21.180	18.042	318,200
2012-09-13	20.980	21.060	20.720	20.900	17.804	209,400
2012-09-12	21.080	21.180	20.770	20.860	17.770	155,200
2012-09-11	20.910	21.150	20.820	20.960	17.855	184,700
2012-09-10	21.070	21.230	20.730	20.820	17.736	148,000
2012-09-07	20.940	21.160	20.670	21.150	18.017	259,800
2012-09-06	20.370	21.090	20.370	21.030	17.915	320,700
2012-09-05	20.150	20.340	20.090	20.230	17.233	424,600
2012-09-04	20.630	20.920	19.810	20.170	17.182	967,500
2012-08-31	21.710	21.710	21.260	21.560	18.366	394,300
2012-08-30	21.820	21.820	21.400	21.480	18.298	151,500
2012-08-29	22.250	22.250	21.800	21.880	18.639	295,900
2012-08-28	22.460	22.710	22.100	22.190	18.903	797,800
2012-08-27	22.600	23.070	22.220	22.550	19.209	1,154,300
2012-08-24	21.960	22.600	21.910	22.500	19.167	677,100
2012-08-23	21.910	22.400	21.680	22.080	18.809	583,900
2012-08-22	21.810	22.140	21.400	22.030	18.766	518,900
2012-08-21	21.920	22.290	21.730	21.920	18.673	277,800
2012-08-20	21.900	22.050	21.630	21.900	18.656	302,200
2012-08-17	21.730	22.000	21.410	21.980	18.724	316,600
2012-08-16	21.100	21.930	20.970	21.840	18.605	384,500
2012-08-15	20.870	21.080	20.760	21.040	17.923	227,700
2012-08-14	20.810	21.210	20.490	21.020	17.906	439,300
2012-08-13	21.120	21.120	20.540	20.750	17.676	197,000
2012-08-10	20.730	21.250	20.710	21.100	17.974	218,600
2012-08-09	20.460	21.260	20.410	21.140	18.008	470,600
2012-08-08	20.330	20.740	19.990	20.560	17.514	235,700
2012-08-07	19.870	20.780	19.730	20.500	17.463	728,700
2012-08-06	20.030	20.460	18.830	19.840	16.901	565,300
2012-08-03	19.240	20.180	19.040	20.080	17.105	448,700
2012-08-02	19.000	19.600	18.830	19.030	16.211	510,300
2012-08-01	19.480	19.560	18.900	19.000	16.185	535,300
2012-07-31	17.070	20.600	17.070	19.380	16.509	1,731,200
2012-07-30	18.460	18.530	17.720	17.900	15.248	550,200
2012-07-27	18.060	18.920	18.030	18.520	15.776	467,700
2012-07-26	18.140	18.350	17.840	18.020	15.351	234,100
2012-07-25	17.820	18.340	17.590	17.870	15.223	311,700
2012-07-24	18.750	18.900	17.600	17.670	15.052	979,400
2012-07-23	18.900	19.190	18.320	19.000	16.185	348,600
2012-07-20	19.440	19.490	18.910	19.280	16.424	326,300
2012-07-19	18.900	19.640	18.890	19.500	16.611	543,000
2012-07-18	18.340	19.100	18.320	18.750	15.972	152,400
2012-07-17	18.470	18.580	18.140	18.390	15.666	249,100
2012-07-16	19.010	19.200	18.280	18.370	15.649	371,900
2012-07-13	19.330	19.500	18.970	19.090	16.262	539,900
2012-07-12	19.480	19.580	18.920	19.210	16.364	233,300
2012-07-11	19.710	20.020	19.420	19.690	16.773	541,200
2012-07-10	19.890	20.100	19.350	19.640	16.731	453,100
2012-07-09	19.900	20.040	19.620	19.920	16.969	415,900
2012-07-06	20.680	20.680	19.820	20.070	17.097	484,300
2012-07-05	20.680	20.900	20.440	20.890	17.795	224,400
2012-07-03	20.020	20.660	19.830	20.640	17.582	117,600
2012-07-02	19.990	20.480	19.520	19.940	16.986	420,100
2012-06-29	19.830	20.010	19.570	19.850	16.909	313,200

← NewerPage 60 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.