Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	17.090	17.280	16.990	17.240	14.686	686,500
2010-08-03	17.230	17.290	16.920	17.040	14.516	704,500
2010-08-02	17.700	17.750	17.170	17.180	14.635	1,183,500
2010-07-30	18.020	18.070	17.530	17.620	15.010	1,244,600
2010-07-29	19.640	19.720	18.190	18.230	15.529	1,280,000
2010-07-28	19.600	19.700	19.000	19.170	16.330	389,200
2010-07-27	19.550	19.900	19.430	19.690	16.773	466,800
2010-07-26	18.690	19.440	18.560	19.400	16.526	590,500
2010-07-23	18.470	18.760	18.310	18.590	15.836	312,900
2010-07-22	18.500	18.760	18.440	18.580	15.828	303,200
2010-07-21	18.710	18.750	18.180	18.240	15.538	223,800
2010-07-20	18.770	18.970	18.200	18.530	15.785	342,100
2010-07-19	18.590	19.060	18.430	19.030	16.211	136,700
2010-07-16	18.860	18.860	18.430	18.520	15.776	213,600
2010-07-15	19.010	19.340	18.680	19.000	16.185	194,500
2010-07-14	19.470	19.470	18.940	19.030	16.211	261,700
2010-07-13	19.110	19.440	18.880	19.230	16.381	311,200
2010-07-12	18.350	18.840	18.140	18.770	15.989	197,100
2010-07-09	17.740	18.460	17.390	18.390	15.666	288,100
2010-07-08	18.300	18.520	18.040	18.250	15.546	204,100
2010-07-07	17.370	18.210	17.290	18.110	15.427	259,600
2010-07-06	17.880	18.090	17.250	17.360	14.788	198,900
2010-07-02	17.770	17.850	17.380	17.570	14.967	130,700
2010-07-01	17.840	18.020	17.380	17.690	15.069	406,000
2010-06-30	17.880	18.140	17.730	17.860	15.214	314,200
2010-06-29	17.990	18.270	17.620	17.930	15.274	296,700
2010-06-28	18.210	18.700	18.210	18.390	15.666	332,500
2010-06-25	18.190	18.510	17.880	18.370	15.649	807,200
2010-06-24	18.540	18.850	18.110	18.140	15.453	388,900
2010-06-23	18.960	19.000	18.510	18.720	15.947	348,100
2010-06-22	19.920	20.180	18.970	18.990	16.177	749,100
2010-06-21	20.700	21.060	19.740	19.910	16.961	216,400
2010-06-18	20.970	20.970	20.330	20.370	17.352	275,400
2010-06-17	20.650	21.070	20.310	20.830	17.744	475,600
2010-06-16	19.750	20.710	19.540	20.460	17.429	629,800
2010-06-15	18.850	19.960	18.800	19.810	16.875	541,000
2010-06-14	18.720	19.020	18.590	18.610	15.853	218,200
2010-06-11	18.180	18.680	18.020	18.560	15.811	245,300
2010-06-10	18.330	18.440	17.950	18.350	15.632	376,300
2010-06-09	17.760	18.190	17.470	17.950	15.291	733,700
2010-06-08	18.010	18.120	17.340	17.560	14.959	481,300
2010-06-07	18.930	19.070	17.850	17.980	15.316	458,000
2010-06-04	19.200	19.670	18.830	18.920	16.117	317,500
2010-06-03	19.380	19.970	19.380	19.730	16.807	301,700
2010-06-02	19.040	19.330	18.680	19.300	16.441	214,300
2010-06-01	19.000	19.700	18.750	18.840	16.049	748,000
2010-05-28	19.900	19.900	19.060	19.190	16.347	390,700
2010-05-27	19.860	20.050	19.550	19.970	17.012	274,200
2010-05-26	19.450	20.050	19.340	19.470	16.586	334,700
2010-05-25	19.140	19.410	18.530	19.360	16.492	836,400
2010-05-24	20.040	20.110	19.350	19.440	16.560	465,700
2010-05-21	19.110	20.620	19.060	20.080	17.105	831,400
2010-05-20	19.570	19.760	19.230	19.320	16.458	571,300
2010-05-19	19.550	20.370	19.550	20.030	17.063	555,700
2010-05-18	20.470	20.510	19.320	19.580	16.679	575,000
2010-05-17	20.110	20.700	19.940	20.190	17.199	672,500
2010-05-14	20.620	20.780	20.000	20.510	17.472	457,800
2010-05-13	21.250	21.410	20.330	20.810	17.727	1,121,900
2010-05-12	21.570	21.590	21.050	21.300	18.145	430,900
2010-05-11	21.650	22.030	21.480	21.580	18.383	282,500

← NewerPage 69 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.