Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	8.680	8.900	8.310	8.730	7.437	571,400
2008-12-01	9.160	9.460	8.500	8.500	7.241	602,300
2008-11-28	9.730	9.920	9.320	9.570	8.152	176,000
2008-11-26	8.700	9.910	8.230	9.810	8.357	759,700
2008-11-25	9.200	9.200	8.720	8.950	7.624	529,700
2008-11-24	8.450	9.050	8.390	8.990	7.658	650,900
2008-11-21	8.880	9.140	8.130	8.280	7.053	1,117,800
2008-11-20	9.650	9.940	8.690	8.740	7.445	887,600
2008-11-19	10.020	10.330	9.680	9.750	8.306	437,700
2008-11-18	10.660	11.000	9.690	10.060	8.570	513,900
2008-11-17	11.150	11.150	10.460	10.580	9.013	448,000
2008-11-14	11.940	12.250	10.870	11.260	9.592	404,400
2008-11-13	12.500	12.870	10.400	12.130	10.333	1,428,700
2008-11-12	13.040	13.380	12.450	12.540	10.682	457,300
2008-11-11	13.460	14.290	13.080	13.230	11.270	349,800
2008-11-10	14.900	15.270	13.450	13.560	11.551	317,700
2008-11-07	14.290	14.820	13.900	14.620	12.454	405,600
2008-11-06	15.440	15.820	14.040	14.110	12.020	429,900
2008-11-05	16.710	16.920	15.620	15.680	13.357	307,100
2008-11-04	16.230	17.030	15.910	16.910	14.405	546,800
2008-11-03	16.990	17.050	15.820	16.000	13.630	427,600
2008-10-31	16.520	17.160	15.970	16.990	14.473	336,000
2008-10-30	16.320	16.750	15.960	16.650	14.183	453,700
2008-10-29	15.910	16.590	15.210	15.990	13.621	532,200
2008-10-28	14.100	15.930	14.100	15.740	13.408	700,400
2008-10-27	14.410	14.930	13.600	14.090	12.003	547,500
2008-10-24	12.190	14.680	12.190	14.430	12.292	1,162,200
2008-10-23	13.000	13.480	12.430	13.270	11.304	867,500
2008-10-22	13.960	14.170	12.760	13.010	11.083	609,500
2008-10-21	14.640	14.980	13.920	14.120	12.028	597,700
2008-10-20	15.680	15.880	14.560	14.980	12.761	627,700
2008-10-17	15.430	16.650	15.430	15.480	13.187	617,000
2008-10-16	14.600	15.970	13.880	15.820	13.476	685,600
2008-10-15	16.100	16.410	14.480	14.510	12.360	837,600
2008-10-14	15.500	16.560	15.380	16.480	14.039	1,159,600
2008-10-13	13.770	15.250	13.530	15.180	12.931	887,900
2008-10-10	13.210	14.370	12.530	13.190	11.236	1,425,300
2008-10-09	14.570	15.120	13.460	13.670	11.645	817,000
2008-10-08	13.090	15.000	13.090	13.950	11.883	1,051,300
2008-10-07	14.710	14.980	13.290	13.300	11.330	830,200
2008-10-06	15.120	15.150	13.900	14.640	12.471	1,140,300
2008-10-03	15.950	16.540	15.350	15.520	13.221	668,900
2008-10-02	16.790	16.980	15.580	15.780	13.442	514,100
2008-10-01	17.230	17.370	16.700	16.840	14.345	393,700
2008-09-30	16.120	17.550	16.120	17.370	14.797	787,000
2008-09-29	18.190	18.230	15.980	16.050	13.672	1,061,400
2008-09-26	19.060	19.520	18.420	18.560	15.811	654,900
2008-09-25	19.360	19.900	19.310	19.520	16.628	456,700
2008-09-24	18.880	19.730	18.530	19.360	16.492	921,400
2008-09-23	18.750	19.200	18.660	18.930	16.126	499,200
2008-09-22	19.130	19.490	18.510	18.770	15.989	412,200
2008-09-19	19.650	20.650	18.770	19.080	16.253	1,378,200
2008-09-18	18.610	19.090	17.960	18.680	15.913	860,700
2008-09-17	17.820	18.520	17.200	18.280	15.572	797,800
2008-09-16	18.070	18.530	16.860	18.210	15.512	1,509,400
2008-09-15	19.450	19.600	18.400	18.500	15.759	839,300
2008-09-12	20.000	20.460	19.390	20.020	17.054	724,700
2008-09-11	20.500	20.580	19.270	20.090	17.114	1,154,300
2008-09-10	20.530	21.000	20.110	20.690	17.625	560,600
2008-09-09	22.080	22.250	20.290	20.480	17.446	960,300

← NewerPage 76 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.