Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	15.160	15.340	15.070	15.200	12.948	139,900
2012-01-05	14.810	15.320	14.680	15.200	12.948	244,500
2012-01-04	15.080	15.300	14.580	14.860	12.659	232,700
2012-01-03	15.450	15.530	15.110	15.200	12.948	238,100
2011-12-30	15.260	15.420	15.060	15.070	12.838	142,800
2011-12-29	15.100	15.450	15.020	15.310	13.042	181,100
2011-12-28	15.560	15.560	15.040	15.080	12.846	281,200
2011-12-27	15.460	15.610	15.250	15.570	13.263	220,300
2011-12-23	15.380	15.540	15.140	15.530	13.229	138,600
2011-12-22	14.600	15.330	14.510	15.290	13.025	237,200
2011-12-21	14.540	14.660	14.150	14.580	12.420	226,100
2011-12-20	14.040	14.550	13.950	14.540	12.386	224,100
2011-12-19	14.300	14.490	13.690	13.710	11.679	175,500
2011-12-16	13.550	14.260	13.550	14.230	12.122	722,800
2011-12-15	13.590	13.730	13.320	13.430	11.440	236,800
2011-12-14	13.580	13.690	13.360	13.360	11.381	256,100
2011-12-13	13.650	13.890	13.110	13.660	11.636	418,000
2011-12-12	13.640	13.990	13.400	13.520	11.517	247,900
2011-12-09	13.980	14.170	13.560	13.930	11.866	419,500
2011-12-08	13.920	14.500	13.920	14.010	11.935	682,800
2011-12-07	13.480	14.160	13.320	14.110	12.020	689,200
2011-12-06	13.180	13.610	13.050	13.550	11.543	366,800
2011-12-05	12.880	13.280	12.650	13.180	11.228	322,000
2011-12-02	12.510	12.640	12.200	12.320	10.495	142,800
2011-12-01	12.000	12.440	11.790	12.360	10.529	250,900
2011-11-30	11.750	12.070	11.420	12.040	10.256	241,500
2011-11-29	11.410	11.540	11.170	11.270	9.600	68,200
2011-11-28	11.310	11.510	11.020	11.460	9.762	167,100
2011-11-25	11.020	11.180	10.840	10.850	9.243	70,000
2011-11-23	11.170	11.260	10.950	11.070	9.430	144,900
2011-11-22	11.590	11.740	11.270	11.290	9.618	106,100
2011-11-21	11.750	11.750	11.410	11.620	9.899	129,200
2011-11-18	12.070	12.140	11.930	11.960	10.188	118,800
2011-11-17	12.640	12.930	11.960	12.050	10.265	177,100
2011-11-16	12.610	13.060	12.310	12.700	10.819	258,200
2011-11-15	12.250	12.850	12.200	12.780	10.887	112,000
2011-11-14	12.540	12.610	12.170	12.300	10.478	110,800
2011-11-11	12.210	12.670	12.130	12.630	10.759	122,400
2011-11-10	11.900	12.250	11.900	12.090	10.299	138,200
2011-11-09	12.330	12.530	11.930	11.970	10.197	166,400
2011-11-08	12.560	12.990	12.250	12.680	10.802	138,400
2011-11-07	12.450	12.560	12.250	12.470	10.623	187,500
2011-11-04	12.080	12.500	12.030	12.480	10.631	137,600
2011-11-03	12.170	12.280	11.850	12.190	10.384	324,500
2011-11-02	11.950	12.050	11.790	12.030	10.248	336,200
2011-11-01	11.910	12.260	11.780	12.030	10.248	343,900
2011-10-31	12.500	12.740	12.310	12.460	10.614	172,200
2011-10-28	11.660	12.830	11.660	12.760	10.870	563,400
2011-10-27	12.580	13.420	12.550	12.750	10.861	431,300
2011-10-26	12.000	12.380	11.630	12.310	10.486	169,900
2011-10-25	12.040	12.230	11.780	11.820	10.069	223,400
2011-10-24	11.650	12.200	11.650	12.180	10.376	138,300
2011-10-21	11.450	11.600	11.250	11.570	9.856	172,600
2011-10-20	11.270	11.370	10.870	11.230	9.566	153,900
2011-10-19	11.670	11.730	11.250	11.280	9.609	157,900
2011-10-18	11.320	11.740	11.110	11.700	9.967	170,200
2011-10-17	11.830	11.940	11.230	11.300	9.626	227,900
2011-10-14	11.900	11.960	11.700	11.960	10.188	232,100
2011-10-13	11.090	11.800	11.090	11.740	10.001	221,500
2011-10-12	11.120	11.250	10.920	11.180	9.524	252,200

← NewerPage 63 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.