Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	21.310	22.030	21.310	21.990	18.732	282,500
2010-05-07	21.620	21.620	20.340	20.630	17.574	671,800
2010-05-06	22.500	23.000	20.060	21.810	18.579	581,500
2010-05-05	22.660	23.400	22.500	22.590	19.243	249,800
2010-05-04	23.820	23.920	22.670	22.900	19.508	602,600
2010-05-03	24.870	25.230	24.090	24.150	20.572	487,600
2010-04-30	24.800	25.340	24.550	24.650	20.998	1,088,800
2010-04-29	24.490	25.000	23.910	24.910	21.220	570,500
2010-04-28	24.260	24.560	24.090	24.350	20.743	298,200
2010-04-27	24.460	24.670	24.080	24.180	20.598	223,500
2010-04-26	24.510	24.700	24.370	24.590	20.947	175,200
2010-04-23	24.550	24.690	24.180	24.690	21.032	114,900
2010-04-22	24.140	24.700	23.920	24.610	20.964	277,300
2010-04-21	24.310	24.500	24.040	24.390	20.777	145,900
2010-04-20	24.230	24.420	24.120	24.370	20.760	142,600
2010-04-19	24.050	24.400	23.680	24.110	20.538	191,900
2010-04-16	24.560	24.560	23.910	24.210	20.624	241,300
2010-04-15	24.610	24.730	24.350	24.550	20.913	135,700
2010-04-14	23.850	24.850	23.800	24.750	21.084	596,800
2010-04-13	23.060	23.680	22.930	23.670	20.163	445,300
2010-04-12	22.990	23.180	22.900	23.180	19.746	174,600
2010-04-09	22.780	22.990	22.680	22.910	19.516	174,600
2010-04-08	22.680	22.970	22.500	22.810	19.431	215,200
2010-04-07	22.690	23.030	22.460	22.820	19.439	112,800
2010-04-06	22.730	22.980	22.520	22.780	19.405	119,300
2010-04-05	22.650	23.140	22.640	22.830	19.448	133,600
2010-04-01	22.490	22.950	22.420	22.660	19.303	249,800
2010-03-31	22.300	22.580	22.120	22.300	18.996	309,900
2010-03-30	21.980	22.450	21.980	22.370	19.056	331,200
2010-03-29	22.120	22.330	21.770	21.890	18.647	262,900
2010-03-26	22.910	22.930	21.670	22.090	18.818	455,500
2010-03-25	22.760	23.300	22.590	22.900	19.508	360,300
2010-03-24	23.050	23.090	22.560	22.680	19.320	307,100
2010-03-23	22.620	23.470	22.410	23.070	19.652	488,800
2010-03-22	21.300	22.580	21.300	22.520	19.184	510,200
2010-03-19	21.440	21.810	21.240	21.440	18.264	339,200
2010-03-18	21.610	22.050	21.480	21.690	18.477	372,600
2010-03-17	20.820	21.710	20.750	21.560	18.366	553,400
2010-03-16	20.550	21.060	20.420	20.850	17.761	166,600
2010-03-15	20.390	20.540	20.290	20.490	17.455	170,600
2010-03-12	20.800	20.980	20.250	20.360	17.344	349,600
2010-03-11	20.760	20.760	20.430	20.670	17.608	381,800
2010-03-10	20.780	21.140	20.740	20.910	17.812	398,500
2010-03-09	21.060	21.180	20.570	20.860	17.770	241,100
2010-03-08	20.910	21.250	20.410	21.190	18.051	784,100
2010-03-05	21.060	21.100	20.700	20.850	17.761	288,200
2010-03-04	20.900	21.000	20.590	20.940	17.838	134,500
2010-03-03	21.230	21.420	20.750	20.920	17.821	207,100
2010-03-02	20.940	21.500	20.690	21.160	18.025	626,200
2010-03-01	20.400	21.010	20.230	20.850	17.761	620,400
2010-02-26	20.680	20.720	20.250	20.310	17.301	150,600
2010-02-25	20.520	20.740	20.270	20.730	17.659	152,800
2010-02-24	20.550	20.910	20.550	20.830	17.744	275,100
2010-02-23	20.970	21.010	20.390	20.550	17.506	396,400
2010-02-22	21.200	21.220	20.890	20.940	17.838	503,100
2010-02-19	21.570	21.570	21.130	21.190	18.051	313,500
2010-02-18	21.450	21.630	21.190	21.620	18.417	242,700
2010-02-17	21.790	21.790	21.270	21.530	18.341	235,800
2010-02-16	21.700	21.810	21.450	21.660	18.451	157,200
2010-02-12	20.890	21.850	20.890	21.500	18.315	477,400

← NewerPage 70 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.