Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	19.890	19.890	19.300	19.390	16.518	144,400
2012-04-02	19.660	19.990	19.280	19.880	16.935	212,600
2012-03-30	19.760	19.900	19.240	19.670	16.756	305,500
2012-03-29	19.440	19.640	19.000	19.560	16.662	135,800
2012-03-28	19.590	19.680	19.100	19.620	16.713	268,200
2012-03-27	19.630	19.910	19.490	19.620	16.713	190,100
2012-03-26	19.370	19.660	19.330	19.640	16.731	152,500
2012-03-23	18.790	19.280	18.510	19.130	16.296	111,900
2012-03-22	18.840	18.990	18.680	18.820	16.032	133,500
2012-03-21	19.050	19.350	19.040	19.080	16.253	103,200
2012-03-20	19.220	19.220	18.820	19.000	16.185	188,400
2012-03-19	18.910	19.580	18.890	19.350	16.483	158,300
2012-03-16	19.230	19.250	18.920	19.030	16.211	229,500
2012-03-15	18.840	19.210	18.620	19.140	16.305	336,700
2012-03-14	18.590	19.290	18.520	18.820	16.032	400,100
2012-03-13	18.390	18.660	18.260	18.550	15.802	290,200
2012-03-12	18.090	18.310	17.960	18.200	15.504	163,700
2012-03-09	17.580	18.200	17.580	18.080	15.402	394,200
2012-03-08	17.480	17.710	17.290	17.570	14.967	498,300
2012-03-07	17.530	17.670	17.330	17.400	14.822	639,400
2012-03-06	17.630	17.790	17.310	17.510	14.916	435,700
2012-03-05	18.520	18.520	17.510	17.840	15.197	526,400
2012-03-02	18.710	18.980	18.330	18.590	15.836	446,300
2012-03-01	18.820	18.980	18.510	18.690	15.921	334,100
2012-02-29	19.270	19.270	18.590	18.590	15.836	342,600
2012-02-28	19.550	19.840	19.080	19.270	16.415	467,800
2012-02-27	18.920	19.740	18.600	19.570	16.671	454,000
2012-02-24	18.550	19.150	18.380	19.000	16.185	698,800
2012-02-23	17.780	18.570	17.430	18.550	15.802	298,100
2012-02-22	17.610	17.890	17.150	17.690	15.069	199,100
2012-02-21	18.100	18.460	17.590	17.680	15.061	203,100
2012-02-17	18.580	18.640	18.160	18.220	15.521	226,900
2012-02-16	17.600	18.560	17.340	18.480	15.742	361,200
2012-02-15	17.630	17.800	17.460	17.610	15.001	182,900
2012-02-14	17.160	17.630	16.840	17.580	14.976	304,300
2012-02-13	17.320	17.640	16.840	17.560	14.959	464,900
2012-02-10	16.420	18.730	16.420	17.000	14.482	1,214,600
2012-02-09	16.440	16.960	16.060	16.270	13.860	266,500
2012-02-08	16.350	16.660	16.190	16.310	13.894	201,300
2012-02-07	16.420	16.520	16.180	16.300	13.885	187,900
2012-02-06	16.910	17.020	16.420	16.460	14.022	97,800
2012-02-03	16.780	17.190	16.730	17.040	14.516	148,300
2012-02-02	16.740	16.920	16.470	16.580	14.124	186,100
2012-02-01	16.580	17.190	16.500	16.930	14.422	176,200
2012-01-31	16.540	16.650	16.270	16.390	13.962	99,800
2012-01-30	16.470	16.590	16.160	16.400	13.970	123,400
2012-01-27	16.600	16.800	16.510	16.690	14.218	133,100
2012-01-26	16.660	17.270	16.120	16.700	14.226	158,000
2012-01-25	17.080	17.080	16.400	16.660	14.192	292,200
2012-01-24	17.060	17.410	16.980	17.070	14.541	229,900
2012-01-23	17.600	17.650	17.060	17.120	14.584	247,200
2012-01-20	16.710	17.660	16.630	17.590	14.984	401,900
2012-01-19	16.550	16.800	16.420	16.750	14.269	256,400
2012-01-18	15.450	16.730	15.240	16.500	14.056	603,500
2012-01-17	15.390	15.650	15.120	15.300	13.033	214,100
2012-01-13	15.500	15.590	15.150	15.250	12.991	168,000
2012-01-12	15.720	15.720	15.520	15.650	13.332	215,500
2012-01-11	15.500	15.710	15.500	15.650	13.332	189,000
2012-01-10	15.800	15.800	15.510	15.630	13.315	178,600
2012-01-09	15.270	15.680	15.220	15.600	13.289	307,500

← NewerPage 62 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.