Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	20.200	20.880	19.850	20.320	17.310	244,100
2009-05-26	19.110	20.450	18.800	20.220	17.225	364,400
2009-05-22	19.250	19.590	18.890	19.330	16.466	234,900
2009-05-21	19.390	19.500	18.540	19.150	16.313	433,600
2009-05-20	20.170	20.580	19.510	19.710	16.790	395,400
2009-05-19	19.200	20.300	18.860	20.080	17.105	640,300
2009-05-18	18.680	19.570	18.530	19.510	16.620	559,500
2009-05-15	17.890	18.990	17.730	18.650	15.887	560,900
2009-05-14	16.720	18.140	16.690	17.960	15.299	492,800
2009-05-13	16.790	16.870	16.220	16.740	14.260	623,800
2009-05-12	16.970	17.060	16.100	16.940	14.431	847,700
2009-05-11	16.700	17.180	16.230	16.830	14.337	414,400
2009-05-08	17.640	17.700	16.590	17.100	14.567	485,100
2009-05-07	18.900	18.900	16.800	17.530	14.933	714,800
2009-05-06	18.930	19.020	18.320	18.800	16.015	272,600
2009-05-05	18.570	18.920	18.260	18.800	16.015	300,600
2009-05-04	18.450	19.110	18.320	19.080	16.253	241,200
2009-05-01	18.520	18.600	17.990	18.170	15.478	395,800
2009-04-30	18.880	19.240	18.390	18.500	15.759	483,300
2009-04-29	20.080	20.230	18.300	18.460	15.725	2,601,500
2009-04-28	18.000	18.090	17.540	18.020	15.351	718,600
2009-04-27	17.730	18.000	17.430	17.720	15.095	490,400
2009-04-24	17.500	18.280	17.330	18.070	15.393	374,900
2009-04-23	17.850	17.990	17.060	17.460	14.873	484,000
2009-04-22	17.580	18.630	17.500	17.970	15.308	466,400
2009-04-21	16.600	18.050	16.510	17.740	15.112	926,700
2009-04-20	16.460	16.870	16.020	16.710	14.235	412,100
2009-04-17	16.630	16.960	16.380	16.740	14.260	168,800
2009-04-16	16.090	16.790	16.080	16.570	14.115	164,800
2009-04-15	16.300	16.300	15.690	15.990	13.621	265,700
2009-04-14	16.750	17.000	16.320	16.380	13.953	362,000
2009-04-13	17.290	17.300	16.210	16.930	14.422	841,300
2009-04-09	16.660	17.860	16.460	17.790	15.155	865,300
2009-04-08	16.410	16.490	15.900	16.310	13.894	394,700
2009-04-07	16.680	16.800	16.110	16.350	13.928	229,800
2009-04-06	16.910	17.180	16.330	16.880	14.379	457,900
2009-04-03	17.180	17.290	16.810	17.160	14.618	591,100
2009-04-02	16.050	17.600	16.050	17.210	14.661	618,900
2009-04-01	15.230	15.830	14.920	15.810	13.468	441,900
2009-03-31	15.280	15.870	15.280	15.500	13.204	333,200
2009-03-30	15.620	15.780	14.700	15.130	12.889	320,300
2009-03-27	15.960	16.900	15.760	15.790	13.451	553,200
2009-03-26	15.280	16.500	15.000	16.220	13.817	529,500
2009-03-25	15.650	16.110	14.070	15.180	12.931	1,125,900
2009-03-24	16.360	16.360	15.490	15.490	13.195	434,000
2009-03-23	15.740	16.620	15.320	16.610	14.149	483,700
2009-03-20	16.210	16.210	15.130	15.300	13.033	417,100
2009-03-19	16.450	16.450	15.840	16.060	13.681	597,700
2009-03-18	15.160	16.460	14.850	16.400	13.970	1,059,300
2009-03-17	14.990	15.240	14.770	15.180	12.931	821,000
2009-03-16	15.290	15.490	14.620	14.850	12.650	434,900
2009-03-13	15.390	15.480	14.920	15.210	12.957	638,600
2009-03-12	14.800	15.480	14.530	15.380	13.102	407,400
2009-03-11	14.480	15.400	14.380	14.790	12.599	953,800
2009-03-10	13.250	14.460	13.050	14.370	12.241	596,400
2009-03-09	12.950	13.380	12.650	13.000	11.074	515,200
2009-03-06	12.090	12.930	12.090	12.910	10.998	802,400
2009-03-05	11.580	12.340	11.500	12.000	10.222	1,016,800
2009-03-04	11.700	11.920	11.400	11.700	9.967	919,100
2009-03-03	12.690	12.690	11.260	11.310	9.635	1,323,800

← NewerPage 74 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.