Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	21.190	21.450	20.390	21.250	18.102	754,600
2010-02-10	20.190	20.670	19.850	20.490	17.455	469,700
2010-02-09	20.250	20.620	19.640	20.200	17.208	509,500
2010-02-08	19.520	19.940	19.050	19.520	16.628	524,900
2010-02-05	18.800	20.250	18.400	19.440	16.560	1,480,300
2010-02-04	19.670	19.700	18.940	18.980	16.168	857,700
2010-02-03	19.900	20.280	19.280	19.870	16.926	1,882,700
2010-02-02	20.800	21.630	20.710	21.500	18.315	597,300
2010-02-01	20.760	21.310	20.540	21.010	17.898	374,100
2010-01-29	20.980	21.050	20.390	20.620	17.565	757,400
2010-01-28	21.650	21.900	20.690	20.900	17.804	312,900
2010-01-27	21.090	21.710	20.880	21.660	18.451	269,800
2010-01-26	21.330	21.480	21.080	21.150	18.017	210,500
2010-01-25	21.660	22.040	21.110	21.460	18.281	366,900
2010-01-22	21.920	22.080	21.330	21.430	18.255	603,900
2010-01-21	22.110	22.470	21.980	22.000	18.741	355,000
2010-01-20	22.010	22.070	21.790	22.010	18.749	485,300
2010-01-19	21.970	22.150	21.750	22.120	18.843	357,500
2010-01-15	22.310	22.310	21.480	21.790	18.562	339,000
2010-01-14	22.010	22.500	21.950	22.240	18.945	232,200
2010-01-13	22.140	22.400	21.480	22.020	18.758	546,800
2010-01-12	22.680	22.880	21.860	22.060	18.792	336,000
2010-01-11	23.050	23.190	22.560	22.770	19.397	251,300
2010-01-08	22.740	23.070	22.740	23.010	19.601	171,100
2010-01-07	23.150	23.280	22.740	22.750	19.380	639,400
2010-01-06	23.600	23.670	22.720	23.100	19.678	663,700
2010-01-05	23.980	24.070	23.550	23.900	20.359	208,400
2010-01-04	24.350	24.500	23.850	24.000	20.445	232,600
2009-12-31	24.310	24.310	23.960	23.970	20.419	238,700
2009-12-30	24.140	24.490	24.060	24.310	20.709	94,500
2009-12-29	24.170	24.300	23.940	24.170	20.589	61,100
2009-12-28	24.440	24.490	23.970	24.120	20.547	168,100
2009-12-24	24.580	24.690	24.420	24.430	20.811	35,300
2009-12-23	24.700	24.700	24.390	24.610	20.964	81,600
2009-12-22	24.500	24.700	24.340	24.670	21.015	210,400
2009-12-21	24.010	24.750	23.810	24.400	20.785	213,400
2009-12-18	23.840	23.970	23.670	23.820	20.291	328,800
2009-12-17	23.870	24.000	23.580	23.720	20.206	430,200
2009-12-16	23.900	24.120	23.680	23.960	20.411	372,900
2009-12-15	23.810	23.900	23.640	23.780	20.257	232,200
2009-12-14	23.110	23.850	22.830	23.850	20.317	233,900
2009-12-11	23.260	23.260	22.570	22.960	19.559	159,500
2009-12-10	23.880	24.040	23.010	23.170	19.738	246,000
2009-12-09	23.860	23.920	23.500	23.720	20.206	184,600
2009-12-08	23.910	24.300	23.770	23.840	20.308	368,300
2009-12-07	24.170	24.560	24.000	24.180	20.598	180,600
2009-12-04	24.000	24.390	23.900	24.100	20.530	420,800
2009-12-03	23.890	23.980	23.540	23.800	20.274	319,000
2009-12-02	23.120	23.890	22.820	23.860	20.325	382,100
2009-12-01	21.860	23.140	21.680	23.050	19.635	386,700
2009-11-30	21.690	21.920	21.020	21.500	18.315	183,700
2009-11-27	21.640	22.090	21.610	21.780	18.553	82,900
2009-11-25	22.330	22.430	22.210	22.320	19.013	71,800
2009-11-24	22.530	22.710	22.030	22.170	18.886	232,000
2009-11-23	22.080	22.640	22.080	22.580	19.235	281,500
2009-11-20	21.520	21.820	21.510	21.760	18.536	210,600
2009-11-19	22.220	22.220	21.440	21.750	18.528	609,100
2009-11-18	22.330	22.530	22.170	22.450	19.124	379,000
2009-11-17	22.630	22.700	22.240	22.390	19.073	371,400
2009-11-16	20.780	22.690	20.780	22.660	19.303	1,110,900

← NewerPage 71 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.