Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	23.320	23.500	22.950	23.310	19.857	211,800
2009-08-19	22.470	23.480	22.410	23.440	19.968	226,800
2009-08-18	22.500	22.910	22.310	22.790	19.414	236,900
2009-08-17	22.560	22.900	22.290	22.500	19.167	274,000
2009-08-14	22.680	23.060	22.140	22.910	19.516	482,300
2009-08-13	22.040	22.810	22.000	22.690	19.329	226,800
2009-08-12	21.450	22.250	21.450	21.860	18.622	301,800
2009-08-11	21.450	21.720	21.270	21.370	18.204	143,000
2009-08-10	21.490	21.760	21.280	21.620	18.417	190,400
2009-08-07	22.020	22.220	21.510	21.680	18.468	474,000
2009-08-06	22.790	23.460	21.540	21.670	18.460	569,300
2009-08-05	23.120	23.510	22.560	22.770	19.397	332,300
2009-08-04	22.750	23.650	22.750	23.240	19.797	335,600
2009-08-03	22.290	23.070	22.130	23.070	19.652	446,700
2009-07-31	21.490	22.950	20.800	22.190	18.903	2,351,500
2009-07-30	23.250	24.100	23.200	23.790	20.266	355,000
2009-07-29	22.900	23.480	22.610	23.360	19.899	307,600
2009-07-28	23.340	23.610	22.790	22.950	19.550	562,700
2009-07-27	23.810	24.060	23.220	23.620	20.121	343,100
2009-07-24	24.080	24.240	23.690	23.910	20.368	191,500
2009-07-23	23.910	24.500	23.900	24.180	20.598	281,500
2009-07-22	23.300	24.200	22.980	23.990	20.436	449,700
2009-07-21	23.660	23.830	22.880	23.290	19.840	214,200
2009-07-20	23.880	24.090	23.350	23.480	20.002	272,500
2009-07-17	23.600	23.960	23.350	23.880	20.342	370,500
2009-07-16	23.670	23.930	23.510	23.620	20.121	337,100
2009-07-15	23.900	24.020	23.530	23.730	20.215	701,600
2009-07-14	23.780	23.880	23.460	23.600	20.104	385,900
2009-07-13	23.530	23.890	23.080	23.760	20.240	447,500
2009-07-10	22.830	23.840	22.780	23.510	20.027	641,200
2009-07-09	22.500	23.240	22.240	22.880	19.491	397,200
2009-07-08	22.230	22.450	21.740	22.350	19.039	456,400
2009-07-07	22.330	22.680	22.000	22.180	18.894	425,000
2009-07-06	22.040	22.310	21.800	22.260	18.962	352,400
2009-07-02	22.300	22.490	21.990	22.060	18.792	381,700
2009-07-01	22.550	22.740	22.180	22.580	19.235	461,200
2009-06-30	22.800	22.920	22.010	22.410	19.090	561,800
2009-06-29	22.500	23.000	22.000	22.810	19.431	530,400
2009-06-26	22.100	23.220	22.090	22.990	19.584	1,851,800
2009-06-25	20.920	21.680	20.680	21.610	18.409	255,300
2009-06-24	20.770	21.440	20.620	21.000	17.889	176,300
2009-06-23	21.060	21.130	19.820	20.570	17.523	391,000
2009-06-22	21.970	21.970	20.980	20.980	17.872	226,600
2009-06-19	22.130	22.460	21.860	22.070	18.801	431,200
2009-06-18	22.040	22.100	21.550	21.800	18.571	416,400
2009-06-17	21.780	22.790	20.990	21.900	18.656	535,400
2009-06-16	21.150	22.330	21.150	21.840	18.605	599,400
2009-06-15	22.050	22.230	21.210	22.170	18.886	388,200
2009-06-12	22.710	22.750	22.100	22.350	19.039	351,000
2009-06-11	22.690	23.400	22.380	22.760	19.388	691,200
2009-06-10	21.410	21.940	21.260	21.930	18.681	357,100
2009-06-09	20.010	21.870	19.800	21.600	18.400	431,200
2009-06-08	20.120	20.370	19.460	19.980	17.020	293,600
2009-06-05	20.500	20.720	19.550	20.100	17.122	367,600
2009-06-04	19.430	20.400	19.430	20.400	17.378	438,200
2009-06-03	19.980	20.000	19.060	19.390	16.518	436,300
2009-06-02	21.380	21.560	19.960	20.030	17.063	472,200
2009-06-01	20.470	21.750	20.470	21.370	18.204	660,900
2009-05-29	20.230	20.720	19.690	20.710	17.642	470,500
2009-05-28	20.360	20.490	19.460	20.110	17.131	296,200

← NewerPage 73 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.