Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	15.170	15.310	14.930	15.010	12.786	180,100
2011-01-24	15.080	15.560	15.030	15.290	13.025	265,100
2011-01-21	15.340	15.370	15.010	15.100	12.863	318,300
2011-01-20	15.500	15.510	15.250	15.310	13.042	377,900
2011-01-19	15.840	15.840	15.530	15.580	13.272	452,000
2011-01-18	16.010	16.060	15.850	15.850	13.502	242,400
2011-01-14	15.940	16.100	15.840	15.980	13.613	530,400
2011-01-13	15.960	16.010	15.880	15.920	13.562	430,400
2011-01-12	16.010	16.070	15.880	16.030	13.655	508,400
2011-01-11	16.080	16.120	15.840	15.960	13.596	441,700
2011-01-10	16.010	16.080	15.760	15.970	13.604	340,000
2011-01-07	16.210	16.280	16.010	16.060	13.681	219,200
2011-01-06	15.950	16.340	15.900	16.110	13.723	496,900
2011-01-05	16.480	16.500	15.800	15.870	13.519	1,178,600
2011-01-04	16.600	16.600	15.320	15.770	13.434	1,229,700
2011-01-03	16.600	17.120	16.590	16.890	14.388	419,300
2010-12-31	16.420	16.630	16.250	16.520	14.073	206,600
2010-12-30	16.650	16.700	16.400	16.400	13.970	135,500
2010-12-29	16.440	16.690	16.300	16.610	14.149	210,300
2010-12-28	16.260	16.520	15.970	16.440	14.005	256,800
2010-12-27	16.260	16.320	16.000	16.260	13.851	102,800
2010-12-23	16.110	16.450	16.070	16.230	13.826	189,900
2010-12-22	16.150	16.210	15.740	16.110	13.723	353,900
2010-12-21	16.230	16.310	16.070	16.170	13.775	268,000
2010-12-20	16.300	16.510	16.050	16.150	13.758	399,100
2010-12-17	16.630	16.650	16.280	16.380	13.953	444,400
2010-12-16	16.280	16.740	16.180	16.590	14.132	368,700
2010-12-15	16.850	16.870	16.190	16.300	13.885	434,600
2010-12-14	17.110	17.110	16.670	16.800	14.311	363,300
2010-12-13	17.150	17.350	16.960	17.010	14.490	211,600
2010-12-10	17.440	17.470	16.840	17.150	14.609	511,400
2010-12-09	17.920	18.000	17.400	17.440	14.856	284,400
2010-12-08	18.280	18.520	17.740	17.750	15.121	707,500
2010-12-07	17.400	18.300	17.300	18.260	15.555	675,700
2010-12-06	17.400	17.620	17.050	17.290	14.729	369,000
2010-12-03	16.980	17.530	16.890	17.430	14.848	517,000
2010-12-02	16.440	17.030	16.440	17.010	14.490	341,100
2010-12-01	16.330	16.730	16.330	16.510	14.064	455,200
2010-11-30	16.370	16.370	16.030	16.130	13.740	269,900
2010-11-29	16.480	16.600	16.180	16.530	14.081	169,600
2010-11-26	16.450	16.730	16.390	16.590	14.132	80,400
2010-11-24	16.430	16.580	16.330	16.540	14.090	305,400
2010-11-23	15.800	16.550	15.660	16.300	13.885	529,700
2010-11-22	15.650	16.010	15.500	15.950	13.587	289,200
2010-11-19	16.170	16.170	15.830	15.830	13.485	445,000
2010-11-18	15.900	16.280	15.790	16.140	13.749	268,500
2010-11-17	15.660	16.030	15.550	15.760	13.425	298,200
2010-11-16	16.060	16.270	15.550	15.590	13.280	374,400
2010-11-15	16.100	16.360	15.950	16.200	13.800	542,700
2010-11-12	15.890	16.290	15.880	16.010	13.638	421,200
2010-11-11	16.090	16.110	15.790	15.980	13.613	568,600
2010-11-10	15.430	16.350	15.430	16.330	13.911	771,200
2010-11-09	15.190	15.760	15.000	15.570	13.263	699,500
2010-11-08	15.490	15.490	14.950	15.140	12.897	1,302,800
2010-11-05	15.440	16.030	15.340	15.480	13.187	1,463,100
2010-11-04	15.010	15.640	15.000	15.400	13.119	3,761,100
2010-11-03	16.510	16.920	16.370	16.850	14.354	1,085,600
2010-11-02	16.260	16.520	16.250	16.520	14.073	424,200
2010-11-01	16.200	16.630	16.060	16.110	13.723	457,400
2010-10-29	15.700	16.500	15.590	16.070	13.689	646,600

← NewerPage 67 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.