Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	20.120	20.530	19.910	20.530	17.489	251,400
2009-11-12	20.530	20.770	19.900	20.000	17.037	255,500
2009-11-11	20.160	20.720	20.090	20.600	17.548	295,500
2009-11-10	19.860	20.230	19.680	19.960	17.003	220,700
2009-11-09	19.540	20.180	19.390	20.010	17.046	335,000
2009-11-06	19.300	19.750	19.130	19.350	16.483	328,100
2009-11-05	19.380	19.550	18.930	19.390	16.518	300,100
2009-11-04	19.900	19.960	19.160	19.170	16.330	417,800
2009-11-03	19.320	19.820	19.170	19.750	16.824	223,000
2009-11-02	19.990	20.100	19.200	19.490	16.603	425,900
2009-10-30	20.050	20.220	19.790	19.990	17.029	598,000
2009-10-29	19.770	20.410	19.700	20.200	17.208	404,800
2009-10-28	20.190	20.420	19.370	19.550	16.654	879,200
2009-10-27	20.310	20.580	20.020	20.290	17.284	352,000
2009-10-26	20.550	20.980	20.000	20.310	17.301	1,269,000
2009-10-23	20.490	21.160	19.930	20.730	17.659	2,398,700
2009-10-22	21.430	22.060	21.000	22.000	18.741	723,700
2009-10-21	21.950	22.110	21.360	21.480	18.298	676,300
2009-10-20	22.200	22.460	21.900	22.180	18.894	412,600
2009-10-19	22.050	22.410	21.610	22.160	18.877	362,000
2009-10-16	22.200	22.280	21.750	21.920	18.673	413,100
2009-10-15	22.110	22.330	22.040	22.280	18.979	340,300
2009-10-14	21.700	22.250	21.700	22.230	18.937	354,400
2009-10-13	21.330	21.710	21.260	21.360	18.196	232,000
2009-10-12	21.840	21.840	21.240	21.300	18.145	306,600
2009-10-09	21.370	21.860	21.210	21.670	18.460	492,500
2009-10-08	22.150	22.150	21.310	21.320	18.162	498,100
2009-10-07	21.590	22.100	21.580	21.970	18.715	480,700
2009-10-06	21.220	21.660	21.090	21.560	18.366	739,500
2009-10-05	21.230	21.540	20.830	21.010	17.898	291,300
2009-10-02	21.520	21.750	21.000	21.080	17.957	437,200
2009-10-01	23.410	23.590	21.440	21.450	18.272	671,600
2009-09-30	23.840	23.960	22.990	23.450	19.976	352,000
2009-09-29	24.120	24.300	23.710	23.760	20.240	142,800
2009-09-28	22.990	24.550	22.990	24.170	20.589	263,900
2009-09-25	23.470	23.660	22.660	22.950	19.550	600,100
2009-09-24	24.500	24.510	23.140	23.460	19.985	414,600
2009-09-23	24.730	25.260	24.320	24.340	20.734	309,600
2009-09-22	24.860	25.000	24.570	24.620	20.973	244,200
2009-09-21	24.690	25.030	24.500	24.610	20.964	262,600
2009-09-18	24.000	25.000	24.000	25.000	21.296	524,400
2009-09-17	24.220	24.500	23.680	23.790	20.266	536,100
2009-09-16	23.160	24.220	22.840	24.150	20.572	477,200
2009-09-15	23.290	23.650	23.090	23.200	19.763	251,800
2009-09-14	23.700	23.920	23.240	23.310	19.857	236,000
2009-09-11	23.740	24.170	23.640	23.760	20.240	268,400
2009-09-10	23.440	23.800	23.120	23.770	20.249	180,400
2009-09-09	23.300	23.570	23.250	23.480	20.002	522,600
2009-09-08	23.210	23.560	22.860	23.530	20.044	273,100
2009-09-04	22.610	23.200	22.380	23.040	19.627	234,000
2009-09-03	22.050	23.000	22.050	22.720	19.354	330,900
2009-09-02	21.750	22.360	21.350	22.230	18.937	274,300
2009-09-01	22.470	22.820	21.790	21.870	18.630	373,200
2009-08-31	22.470	22.590	22.280	22.530	19.192	402,500
2009-08-28	22.830	23.220	22.460	22.510	19.175	504,100
2009-08-27	23.310	23.310	22.390	22.540	19.201	577,600
2009-08-26	22.930	23.430	22.880	23.350	19.891	198,000
2009-08-25	23.270	23.300	22.680	23.020	19.610	342,700
2009-08-24	23.500	23.660	23.230	23.280	19.831	356,800
2009-08-21	23.480	23.570	22.970	23.550	20.061	448,800

← NewerPage 72 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.