Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	10.980	11.130	10.940	11.010	9.379	171,600
2011-10-10	11.110	11.140	10.920	11.110	9.464	296,100
2011-10-07	10.800	10.990	10.630	10.900	9.285	318,900
2011-10-06	10.610	10.820	10.460	10.750	9.158	250,200
2011-10-05	10.290	10.760	9.980	10.600	9.030	223,100
2011-10-04	9.560	10.340	9.490	10.300	8.774	518,100
2011-10-03	10.080	10.270	9.650	9.670	8.238	395,000
2011-09-30	10.390	10.670	10.160	10.180	8.672	167,600
2011-09-29	10.700	10.770	10.270	10.570	9.004	194,900
2011-09-28	11.150	11.260	10.440	10.440	8.893	158,800
2011-09-27	11.240	11.450	10.810	11.120	9.473	555,500
2011-09-26	11.100	11.190	10.520	10.990	9.362	214,000
2011-09-23	10.700	11.100	10.540	11.000	9.370	191,000
2011-09-22	10.610	10.950	10.480	10.700	9.115	320,500
2011-09-21	11.100	11.800	10.940	10.960	9.336	482,500
2011-09-20	12.230	12.310	11.520	11.540	9.830	230,600
2011-09-19	12.380	12.580	11.980	12.210	10.401	220,300
2011-09-16	12.860	12.860	12.510	12.670	10.793	899,600
2011-09-15	12.460	12.820	12.320	12.790	10.895	327,400
2011-09-14	12.030	12.690	11.970	12.410	10.572	247,300
2011-09-13	11.660	12.070	11.550	11.950	10.180	262,500
2011-09-12	11.020	11.640	11.010	11.640	9.916	357,500
2011-09-09	11.300	11.480	11.040	11.220	9.558	261,000
2011-09-08	11.630	11.980	11.300	11.420	9.728	160,300
2011-09-07	11.480	11.710	11.480	11.700	9.967	237,100
2011-09-06	11.100	11.310	10.970	11.280	9.609	187,300
2011-09-02	11.730	11.850	11.360	11.440	9.745	177,500
2011-09-01	12.600	12.800	11.900	12.010	10.231	214,600
2011-08-31	12.790	12.800	12.450	12.630	10.759	293,100
2011-08-30	12.700	12.810	12.380	12.770	10.878	218,800
2011-08-29	12.510	12.800	12.370	12.800	10.904	209,500
2011-08-26	12.020	12.500	11.850	12.400	10.563	170,500
2011-08-25	12.340	12.480	12.060	12.140	10.342	222,200
2011-08-24	12.450	12.550	12.250	12.470	10.623	216,600
2011-08-23	11.600	12.490	11.460	12.450	10.606	335,800
2011-08-22	11.770	11.770	11.180	11.540	9.830	317,800
2011-08-19	11.420	11.800	11.310	11.460	9.762	163,800
2011-08-18	12.150	12.270	11.500	11.600	9.882	310,600
2011-08-17	12.510	12.660	12.340	12.550	10.691	230,400
2011-08-16	12.410	12.650	12.250	12.480	10.631	296,700
2011-08-15	12.450	12.590	12.220	12.530	10.674	480,900
2011-08-12	12.590	12.590	12.050	12.360	10.529	303,100
2011-08-11	11.960	12.600	11.750	12.450	10.606	363,400
2011-08-10	11.800	12.320	11.470	11.860	10.103	567,300
2011-08-09	11.960	12.330	11.010	12.290	10.469	797,100
2011-08-08	12.540	13.000	11.730	11.730	9.992	781,500
2011-08-05	13.310	13.750	12.650	12.800	10.904	678,200
2011-08-04	13.700	13.960	13.100	13.110	11.168	661,200
2011-08-03	14.170	15.160	13.550	13.890	11.832	1,760,300
2011-08-02	12.950	13.350	12.750	12.760	10.870	254,500
2011-08-01	13.550	13.810	12.980	13.230	11.270	322,700
2011-07-29	13.420	13.810	13.390	13.490	11.492	514,600
2011-07-28	13.630	13.900	13.450	13.650	11.628	295,600
2011-07-27	14.090	14.190	13.380	13.650	11.628	398,500
2011-07-26	13.730	14.350	13.730	14.230	12.122	546,600
2011-07-25	13.740	13.890	13.540	13.690	11.662	238,600
2011-07-22	13.680	14.000	13.520	13.940	11.875	531,900
2011-07-21	13.500	13.710	13.500	13.650	11.628	313,600
2011-07-20	13.690	13.720	13.440	13.500	11.500	558,500
2011-07-19	13.720	13.980	13.660	13.660	11.636	317,100

← NewerPage 64 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.