Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	12.700	12.960	12.430	12.560	10.699	540,100
2009-02-27	12.260	13.240	11.900	12.950	11.032	618,600
2009-02-26	12.730	12.980	12.360	12.390	10.555	308,300
2009-02-25	12.660	12.970	12.220	12.670	10.793	325,500
2009-02-24	12.010	12.770	11.910	12.710	10.827	839,800
2009-02-23	12.450	12.650	11.940	12.010	10.231	461,900
2009-02-20	12.500	12.700	11.990	12.390	10.555	573,300
2009-02-19	12.960	13.400	12.620	12.660	10.785	419,900
2009-02-18	13.120	13.440	12.830	12.860	10.955	558,700
2009-02-17	13.610	13.610	13.100	13.110	11.168	500,500
2009-02-13	12.760	14.430	12.750	13.950	11.883	1,037,200
2009-02-12	12.640	13.150	12.320	12.930	11.015	435,500
2009-02-11	13.210	13.290	12.580	12.830	10.929	217,200
2009-02-10	13.740	14.310	13.150	13.180	11.228	389,600
2009-02-09	13.970	14.200	13.620	13.960	11.892	215,800
2009-02-06	13.710	14.270	13.680	14.060	11.977	375,900
2009-02-05	12.700	13.950	12.700	13.550	11.543	394,900
2009-02-04	12.500	13.390	12.340	13.060	11.125	628,100
2009-02-03	11.820	12.520	11.400	12.500	10.648	741,300
2009-02-02	11.970	12.400	11.690	11.980	10.205	451,800
2009-01-30	12.950	13.120	11.930	12.150	10.350	579,400
2009-01-29	13.250	13.460	12.760	12.800	10.904	340,600
2009-01-28	13.250	13.580	12.820	13.510	11.509	873,500
2009-01-27	12.630	13.410	12.630	12.930	11.015	610,000
2009-01-26	11.900	12.680	11.780	12.470	10.623	523,200
2009-01-23	10.980	12.060	10.730	11.820	10.069	621,500
2009-01-22	11.090	11.530	10.670	11.280	9.609	246,700
2009-01-21	11.320	11.560	10.810	11.410	9.720	461,800
2009-01-20	11.930	12.250	11.200	11.240	9.575	329,700
2009-01-16	11.890	12.190	11.710	12.080	10.290	480,100
2009-01-15	10.850	11.810	10.750	11.720	9.984	581,500
2009-01-14	11.340	11.500	10.820	10.820	9.217	428,500
2009-01-13	11.810	12.050	11.120	11.550	9.839	397,700
2009-01-12	12.350	12.350	11.730	11.900	10.137	248,700
2009-01-09	12.610	12.860	12.080	12.380	10.546	296,800
2009-01-08	12.950	13.040	12.400	12.650	10.776	505,300
2009-01-07	13.680	13.680	12.800	13.010	11.083	449,800
2009-01-06	13.790	14.100	13.510	13.950	11.883	617,500
2009-01-05	13.110	13.650	12.910	13.530	11.526	456,900
2009-01-02	12.630	13.310	12.600	13.130	11.185	394,400
2008-12-31	12.100	12.780	11.940	12.610	10.742	491,400
2008-12-30	11.780	12.060	11.660	11.990	10.214	247,600
2008-12-29	11.830	12.000	11.290	11.680	9.950	193,700
2008-12-26	11.710	11.970	11.600	11.830	10.078	122,600
2008-12-24	11.890	11.980	11.490	11.680	9.950	129,200
2008-12-23	11.990	12.300	11.810	11.840	10.086	229,600
2008-12-22	12.350	12.520	11.570	11.930	10.163	393,300
2008-12-19	12.350	12.660	12.150	12.430	10.589	444,800
2008-12-18	12.880	12.920	12.000	12.140	10.342	1,074,000
2008-12-17	11.690	13.270	11.240	12.930	11.015	1,296,300
2008-12-16	10.560	11.960	10.440	11.760	10.018	1,387,200
2008-12-15	10.230	10.630	10.050	10.370	8.834	716,700
2008-12-12	9.330	10.310	9.330	10.210	8.698	465,700
2008-12-11	9.370	9.800	9.370	9.560	8.144	634,600
2008-12-10	9.600	9.890	9.310	9.490	8.084	351,200
2008-12-09	8.890	9.820	8.530	9.540	8.127	657,600
2008-12-08	7.860	9.050	7.860	9.020	7.684	1,170,400
2008-12-05	8.080	8.090	6.960	7.740	6.593	1,731,100
2008-12-04	8.590	8.980	8.100	8.270	7.045	859,300
2008-12-03	8.510	9.060	8.330	8.740	7.445	999,800

← NewerPage 75 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.