Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	19.170	19.430	18.960	19.370	16.501	209,100
2012-06-27	19.190	19.500	19.190	19.420	16.543	375,500
2012-06-26	19.350	19.680	18.360	19.200	16.356	211,400
2012-06-25	20.090	20.090	19.340	19.350	16.483	196,600
2012-06-22	19.840	20.480	19.720	20.330	17.318	526,300
2012-06-21	20.320	20.420	19.710	19.790	16.858	196,900
2012-06-20	20.140	20.440	20.030	20.390	17.369	190,200
2012-06-19	19.810	20.360	19.740	20.210	17.216	241,400
2012-06-18	19.290	20.000	19.240	19.780	16.850	126,400
2012-06-15	19.310	19.530	18.940	19.480	16.594	324,000
2012-06-14	19.300	19.520	18.880	19.380	16.509	126,500
2012-06-13	19.530	19.640	19.140	19.250	16.398	164,000
2012-06-12	19.380	20.060	19.380	19.490	16.603	262,600
2012-06-11	20.190	20.360	19.290	19.320	16.458	298,000
2012-06-08	18.990	20.150	18.990	20.000	17.037	924,400
2012-06-07	18.740	18.770	18.100	18.130	15.444	137,400
2012-06-06	18.510	18.770	18.280	18.460	15.725	472,900
2012-06-05	18.130	18.520	17.910	18.390	15.666	267,500
2012-06-04	18.040	18.490	17.700	18.150	15.461	425,600
2012-06-01	18.330	18.480	17.770	17.890	15.240	352,400
2012-05-31	18.690	18.930	18.410	18.790	16.006	283,900
2012-05-30	18.690	19.010	18.430	18.700	15.930	340,900
2012-05-29	18.810	19.010	18.530	18.970	16.160	322,100
2012-05-25	18.260	18.760	17.740	18.500	15.759	214,400
2012-05-24	18.620	18.630	18.190	18.210	15.512	365,400
2012-05-23	18.480	18.650	18.120	18.620	15.862	564,000
2012-05-22	19.080	19.210	18.580	18.710	15.938	703,600
2012-05-21	19.210	19.710	18.940	19.170	16.330	572,400
2012-05-18	20.420	20.620	19.000	19.210	16.364	795,400
2012-05-17	20.530	20.960	20.400	20.610	17.557	409,300
2012-05-16	20.850	20.850	20.320	20.470	17.438	231,000
2012-05-15	20.940	21.260	20.520	20.680	17.616	202,700
2012-05-14	20.590	21.100	20.480	20.950	17.846	217,000
2012-05-11	20.890	21.460	20.710	20.860	17.770	324,500
2012-05-10	20.870	21.220	20.660	21.080	17.957	270,000
2012-05-09	20.500	21.070	20.330	20.860	17.770	265,400
2012-05-08	20.270	20.900	20.270	20.770	17.693	316,500
2012-05-07	20.540	20.900	20.370	20.710	17.642	202,300
2012-05-04	20.620	21.010	20.360	20.760	17.685	349,900
2012-05-03	21.320	21.500	20.820	20.900	17.804	473,700
2012-05-02	21.000	21.360	20.750	21.350	18.187	430,700
2012-05-01	21.620	22.400	21.300	21.380	18.213	1,050,400
2012-04-30	20.360	21.090	20.100	20.720	17.651	606,500
2012-04-27	20.130	20.590	19.900	20.460	17.429	318,700
2012-04-26	19.460	20.200	19.430	20.040	17.071	345,900
2012-04-25	19.410	19.700	19.040	19.430	16.552	483,700
2012-04-24	19.190	19.390	19.070	19.070	16.245	314,300
2012-04-23	19.000	19.180	18.730	19.110	16.279	399,400
2012-04-20	19.980	20.000	19.210	19.320	16.458	233,800
2012-04-19	19.880	20.170	19.420	19.650	16.739	210,000
2012-04-18	20.000	20.070	19.650	19.940	16.986	326,900
2012-04-17	19.880	20.750	19.810	20.180	17.191	445,400
2012-04-16	19.730	19.870	19.510	19.700	16.782	169,500
2012-04-13	19.850	19.850	19.500	19.720	16.799	149,800
2012-04-12	19.340	19.960	19.310	19.890	16.943	151,000
2012-04-11	19.360	19.560	19.040	19.310	16.449	263,600
2012-04-10	19.240	19.880	19.010	19.130	16.296	460,900
2012-04-09	19.260	19.460	19.000	19.100	16.271	243,900
2012-04-05	18.730	19.760	18.730	19.660	16.748	248,300
2012-04-04	19.150	19.150	18.720	19.050	16.228	279,000

← NewerPage 61 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.