Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	16.150	16.230	15.670	15.820	13.476	587,800
2010-10-27	15.900	16.190	15.830	16.180	13.783	569,400
2010-10-26	15.760	16.120	15.680	16.080	13.698	519,900
2010-10-25	15.190	16.040	15.090	15.910	13.553	822,000
2010-10-22	15.100	15.340	14.980	15.100	12.863	828,800
2010-10-21	15.230	15.360	14.750	15.090	12.855	328,700
2010-10-20	15.720	15.890	15.180	15.220	12.965	464,000
2010-10-19	15.890	15.990	15.590	15.710	13.383	392,500
2010-10-18	16.100	16.150	15.940	16.110	13.723	163,200
2010-10-15	16.300	16.500	15.930	16.130	13.740	343,200
2010-10-14	16.570	16.640	15.850	16.080	13.698	569,400
2010-10-13	16.900	16.950	16.550	16.610	14.149	304,400
2010-10-12	16.400	16.990	16.180	16.860	14.362	456,500
2010-10-11	16.290	16.730	16.290	16.410	13.979	162,700
2010-10-08	16.090	16.370	15.790	16.300	13.885	281,400
2010-10-07	16.030	16.170	15.770	16.090	13.706	206,400
2010-10-06	16.220	16.280	15.770	15.920	13.562	353,800
2010-10-05	16.370	16.490	16.120	16.270	13.860	395,300
2010-10-04	16.080	16.460	15.870	16.180	13.783	407,900
2010-10-01	16.520	16.550	15.930	16.150	13.758	356,800
2010-09-30	16.620	16.620	16.120	16.330	13.911	521,000
2010-09-29	16.800	16.810	16.370	16.450	14.013	398,600
2010-09-28	16.210	16.870	15.830	16.800	14.311	651,800
2010-09-27	16.310	16.570	16.200	16.260	13.851	424,700
2010-09-24	15.990	16.410	15.750	16.360	13.936	779,300
2010-09-23	15.540	16.280	15.460	15.810	13.468	283,000
2010-09-22	16.380	16.380	15.510	15.700	13.374	765,100
2010-09-21	16.660	16.760	16.340	16.440	14.005	600,700
2010-09-20	16.700	17.010	16.520	16.680	14.209	829,700
2010-09-17	17.120	17.180	16.390	16.730	14.252	4,496,000
2010-09-16	17.310	17.470	16.690	16.890	14.388	970,500
2010-09-15	18.100	18.110	16.780	17.440	14.856	2,125,200
2010-09-14	17.030	17.620	16.950	17.560	14.959	524,600
2010-09-13	16.330	17.120	16.330	17.100	14.567	635,700
2010-09-10	16.900	17.070	16.110	16.230	13.826	442,300
2010-09-09	16.650	17.250	16.600	16.890	14.388	837,300
2010-09-08	16.580	16.720	16.370	16.450	14.013	278,000
2010-09-07	17.310	17.420	16.520	16.520	14.073	294,800
2010-09-03	17.530	17.660	17.250	17.330	14.763	303,300
2010-09-02	16.880	17.410	16.650	17.360	14.788	319,800
2010-09-01	16.690	17.190	16.590	16.790	14.303	321,800
2010-08-31	17.380	17.490	16.260	16.410	13.979	591,800
2010-08-30	18.420	18.450	17.260	17.450	14.865	805,200
2010-08-27	17.710	17.780	17.030	17.690	15.069	655,900
2010-08-26	17.830	17.860	17.140	17.230	14.678	333,400
2010-08-25	17.000	17.610	17.000	17.550	14.950	373,500
2010-08-24	17.360	17.380	16.950	16.950	14.439	566,300
2010-08-23	17.910	18.270	17.150	17.150	14.609	476,100
2010-08-20	17.130	17.510	16.910	17.450	14.865	248,000
2010-08-19	17.350	17.580	16.850	17.010	14.490	264,900
2010-08-18	17.340	17.490	17.060	17.200	14.652	314,400
2010-08-17	17.300	17.650	17.130	17.320	14.754	224,900
2010-08-16	17.080	17.390	17.000	17.120	14.584	285,200
2010-08-13	17.170	17.660	17.110	17.160	14.618	407,900
2010-08-12	16.750	17.500	16.750	17.270	14.712	581,500
2010-08-11	17.170	17.270	15.900	17.100	14.567	1,178,900
2010-08-10	18.150	18.290	17.930	17.970	15.308	286,700
2010-08-09	18.130	18.410	17.620	18.380	15.657	274,000
2010-08-06	17.300	18.050	17.300	17.950	15.291	550,000
2010-08-05	17.210	17.670	17.100	17.600	14.993	612,100

← NewerPage 68 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.