Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	14.890	15.410	14.770	15.390	13.110	666,600
2011-04-19	14.120	14.530	14.040	14.520	12.369	446,400
2011-04-18	13.940	14.220	13.840	14.120	12.028	328,400
2011-04-15	14.220	14.250	13.970	14.230	12.122	204,700
2011-04-14	14.130	14.350	14.010	14.270	12.156	209,400
2011-04-13	14.360	14.360	14.010	14.230	12.122	307,500
2011-04-12	14.510	14.550	14.110	14.300	12.182	317,100
2011-04-11	14.580	14.830	14.500	14.600	12.437	326,000
2011-04-08	14.970	14.980	14.580	14.630	12.463	194,500
2011-04-07	14.610	15.080	14.600	14.820	12.625	316,300
2011-04-06	14.580	14.690	14.400	14.570	12.412	221,700
2011-04-05	13.750	14.870	13.750	14.480	12.335	811,300
2011-04-04	13.970	13.970	13.410	13.630	11.611	363,000
2011-04-01	14.290	14.310	13.950	13.980	11.909	261,500
2011-03-31	14.350	14.440	14.010	14.190	12.088	487,900
2011-03-30	14.310	14.360	14.110	14.320	12.199	222,700
2011-03-29	14.060	14.310	13.930	14.230	12.122	249,600
2011-03-28	14.050	14.160	14.020	14.060	11.977	223,600
2011-03-25	14.170	14.230	14.010	14.010	11.935	273,200
2011-03-24	13.960	14.220	13.850	14.070	11.986	336,300
2011-03-23	13.050	13.880	13.050	13.840	11.790	449,600
2011-03-22	13.450	13.450	13.000	13.190	11.236	363,100
2011-03-21	13.480	13.720	13.290	13.400	11.415	313,500
2011-03-18	13.280	13.460	12.950	13.310	11.338	804,900
2011-03-17	13.500	13.520	13.070	13.130	11.185	311,100
2011-03-16	13.360	13.750	13.200	13.260	11.296	303,300
2011-03-15	13.380	13.490	13.200	13.400	11.415	668,500
2011-03-14	13.740	13.980	13.690	13.800	11.756	648,800
2011-03-11	13.710	13.950	13.650	13.890	11.832	349,700
2011-03-10	13.690	14.000	13.520	13.710	11.679	334,600
2011-03-09	14.400	14.500	13.760	13.880	11.824	641,200
2011-03-08	14.410	14.780	14.060	14.480	12.335	412,500
2011-03-07	15.170	15.370	14.370	14.390	12.258	425,500
2011-03-04	15.420	15.420	14.980	15.100	12.863	327,700
2011-03-03	15.280	15.370	15.040	15.310	13.042	285,800
2011-03-02	14.970	15.150	14.910	15.040	12.812	354,600
2011-03-01	15.540	15.610	14.980	15.020	12.795	383,300
2011-02-28	15.410	15.610	15.150	15.450	13.161	374,700
2011-02-25	14.730	15.470	14.730	15.410	13.127	337,300
2011-02-24	14.910	15.150	14.600	14.810	12.616	733,800
2011-02-23	15.620	15.660	14.880	14.900	12.693	567,100
2011-02-22	16.050	16.080	15.550	15.670	13.349	416,400
2011-02-18	15.920	16.300	15.890	16.240	13.834	683,500
2011-02-17	15.590	15.980	15.510	15.800	13.459	195,900
2011-02-16	15.500	15.760	15.460	15.630	13.315	193,700
2011-02-15	15.780	15.820	15.410	15.450	13.161	500,700
2011-02-14	15.870	16.090	15.680	15.840	13.493	208,500
2011-02-11	15.690	15.910	15.550	15.910	13.553	304,900
2011-02-10	15.710	15.900	15.590	15.800	13.459	560,300
2011-02-09	15.700	15.740	15.500	15.610	13.298	304,300
2011-02-08	15.730	15.880	15.590	15.690	13.366	377,600
2011-02-07	15.600	15.990	15.380	15.770	13.434	627,200
2011-02-04	16.480	16.600	15.250	15.640	13.323	2,400,500
2011-02-03	14.730	14.830	14.510	14.810	12.616	421,600
2011-02-02	15.000	15.030	14.730	14.790	12.599	375,600
2011-02-01	14.630	15.080	14.630	14.960	12.744	266,700
2011-01-31	14.730	14.820	14.400	14.670	12.497	782,500
2011-01-28	14.990	15.040	14.510	14.650	12.480	399,100
2011-01-27	15.130	15.230	14.980	15.010	12.786	353,500
2011-01-26	15.000	15.200	14.890	15.080	12.846	338,200

← NewerPage 66 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.