Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	13.550	13.750	13.430	13.600	11.585	158,700
2011-07-15	13.820	14.060	13.500	13.600	11.585	394,100
2011-07-14	14.200	14.340	13.780	13.780	11.739	344,000
2011-07-13	14.040	14.400	13.980	14.250	12.139	230,500
2011-07-12	14.670	14.680	13.960	13.990	11.918	303,200
2011-07-11	14.620	14.980	14.530	14.800	12.608	203,200
2011-07-08	15.080	15.280	14.690	14.810	12.616	290,900
2011-07-07	15.190	15.540	15.190	15.300	13.033	274,600
2011-07-06	15.330	15.470	14.950	15.070	12.838	211,500
2011-07-05	15.440	15.500	15.270	15.340	13.068	136,500
2011-07-01	15.430	15.640	15.160	15.460	13.170	181,100
2011-06-30	15.100	15.560	15.050	15.420	13.136	342,600
2011-06-29	15.250	15.250	14.830	15.140	12.897	200,600
2011-06-28	15.070	15.260	14.930	15.210	12.957	227,600
2011-06-27	15.080	15.170	14.790	15.050	12.820	294,700
2011-06-24	15.050	15.190	14.860	15.140	12.897	869,100
2011-06-23	14.280	15.090	14.250	15.050	12.820	318,400
2011-06-22	14.600	14.680	14.490	14.490	12.343	233,300
2011-06-21	14.430	14.810	14.250	14.700	12.522	260,800
2011-06-20	14.280	14.500	14.100	14.340	12.216	260,600
2011-06-17	14.840	14.840	14.140	14.280	12.165	667,700
2011-06-16	14.750	15.110	14.590	14.770	12.582	315,600
2011-06-15	15.130	15.280	14.710	14.780	12.590	308,300
2011-06-14	15.270	15.450	15.160	15.300	13.033	239,800
2011-06-13	15.180	15.230	14.980	15.100	12.863	255,200
2011-06-10	15.410	15.490	14.960	15.180	12.931	289,500
2011-06-09	15.990	16.220	15.420	15.470	13.178	406,900
2011-06-08	16.150	16.310	15.750	15.900	13.545	223,600
2011-06-07	16.230	16.370	16.050	16.220	13.817	127,900
2011-06-06	16.220	16.290	16.050	16.090	13.706	175,100
2011-06-03	16.440	16.680	16.100	16.250	13.843	234,000
2011-06-02	16.610	16.830	16.550	16.700	14.226	256,700
2011-06-01	17.170	17.170	16.630	16.640	14.175	794,500
2011-05-31	17.170	17.310	17.010	17.300	14.737	569,400
2011-05-27	16.750	17.070	16.610	17.000	14.482	351,100
2011-05-26	16.190	16.730	16.170	16.710	14.235	281,400
2011-05-25	16.110	16.340	16.000	16.210	13.809	260,700
2011-05-24	16.190	16.500	16.000	16.160	13.766	263,000
2011-05-23	16.350	16.380	16.110	16.150	13.758	227,500
2011-05-20	16.650	16.960	16.190	16.610	14.149	433,300
2011-05-19	16.630	16.840	16.240	16.770	14.286	350,000
2011-05-18	16.340	16.720	16.280	16.620	14.158	176,900
2011-05-17	16.110	16.370	16.000	16.250	13.843	275,500
2011-05-16	16.210	16.800	16.040	16.250	13.843	433,800
2011-05-13	16.750	17.030	16.210	16.270	13.860	529,500
2011-05-12	16.180	16.640	16.110	16.540	14.090	164,400
2011-05-11	16.360	16.410	16.080	16.250	13.843	288,100
2011-05-10	16.140	16.400	16.140	16.380	13.953	187,700
2011-05-09	16.240	16.400	15.990	16.260	13.851	130,500
2011-05-06	16.300	16.550	16.170	16.210	13.809	273,000
2011-05-05	15.900	16.490	15.820	16.230	13.826	306,500
2011-05-04	16.320	16.400	15.960	16.050	13.672	468,200
2011-05-03	16.570	16.850	16.260	16.340	13.919	609,100
2011-05-02	17.150	17.220	16.560	16.720	14.243	1,037,200
2011-04-29	16.980	18.560	16.860	16.980	14.465	2,400,000
2011-04-28	15.990	16.210	15.960	16.000	13.630	929,800
2011-04-27	15.950	16.090	15.770	16.090	13.706	442,100
2011-04-26	15.470	16.000	15.440	15.950	13.587	500,100
2011-04-25	15.430	15.440	15.310	15.400	13.119	144,500
2011-04-21	15.480	15.520	15.330	15.460	13.170	256,400

← NewerPage 65 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.