Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	22.780	23.380	21.590	22.190	18.903	1,438,600
2008-09-05	21.210	21.440	20.540	21.140	18.008	1,438,900
2008-09-04	23.660	23.670	20.900	21.490	18.306	1,409,300
2008-09-03	25.000	25.080	23.720	23.820	20.291	1,039,500
2008-09-02	24.740	25.220	24.510	25.160	21.433	856,300
2008-08-29	24.270	24.430	23.660	24.320	20.717	659,900
2008-08-28	23.630	24.630	23.330	24.450	20.828	595,300
2008-08-27	23.470	23.900	23.060	23.450	19.976	460,700
2008-08-26	23.550	23.930	23.270	23.470	19.993	417,900
2008-08-25	23.500	24.060	23.110	23.540	20.053	763,900
2008-08-22	23.010	23.500	22.860	23.290	19.840	319,000
2008-08-21	22.610	23.480	22.580	22.990	19.584	338,800
2008-08-20	22.630	23.370	22.560	22.950	19.550	895,500
2008-08-19	23.680	24.180	22.710	22.800	19.422	1,267,100
2008-08-18	24.900	25.310	23.660	24.040	20.479	727,100
2008-08-15	26.700	26.790	24.500	24.870	21.186	972,900
2008-08-14	25.290	26.770	24.120	26.550	22.617	1,064,600
2008-08-13	27.650	27.650	23.610	25.910	22.072	3,328,300
2008-08-12	28.770	28.900	27.250	27.650	23.554	1,465,600
2008-08-11	25.800	29.070	25.500	27.910	23.775	3,631,000
2008-08-08	25.450	26.250	25.120	25.830	22.004	1,162,700
2008-08-07	25.300	26.500	25.100	26.010	22.157	1,152,200
2008-08-06	24.920	25.680	24.620	25.420	21.654	946,800
2008-08-05	25.120	25.300	24.120	24.910	21.220	1,376,100
2008-08-04	24.620	25.630	24.170	25.140	21.416	1,716,600
2008-08-01	23.380	24.150	21.950	23.700	20.189	1,777,100
2008-07-31	22.500	22.600	21.580	21.750	18.528	616,200
2008-07-30	22.340	22.640	21.780	22.300	18.996	371,500
2008-07-29	21.620	22.670	21.620	22.470	19.141	602,900
2008-07-28	23.000	23.050	21.540	21.740	18.519	546,200
2008-07-25	23.000	23.000	22.280	22.530	19.192	236,700
2008-07-24	23.000	23.000	22.400	22.730	19.363	513,800
2008-07-23	23.010	23.730	22.800	22.990	19.584	559,800
2008-07-22	23.860	23.860	22.070	22.590	19.243	844,300
2008-07-21	24.340	24.380	23.300	23.930	20.385	293,300
2008-07-18	24.340	24.640	24.040	24.200	20.615	678,400
2008-07-17	24.310	24.430	23.410	24.170	20.589	796,400
2008-07-16	22.940	24.220	22.860	24.000	20.445	573,900
2008-07-15	22.880	23.590	22.320	22.800	19.422	536,600
2008-07-14	23.200	23.490	22.520	23.180	19.746	389,900
2008-07-11	23.340	23.720	22.280	22.920	19.525	789,000
2008-07-10	23.660	24.160	23.180	23.870	20.334	606,300
2008-07-09	24.730	24.790	23.400	23.540	20.053	1,047,700
2008-07-08	23.470	24.740	22.620	24.610	20.964	805,700
2008-07-07	23.070	23.830	22.980	23.380	19.916	743,500
2008-07-03	23.060	23.920	22.110	22.890	19.499	551,100
2008-07-02	23.040	24.150	23.040	23.140	19.712	1,055,900
2008-07-01	21.480	22.930	21.120	22.890	19.499	1,024,600
2008-06-30	21.610	22.000	21.510	21.620	18.417	712,900
2008-06-27	21.420	21.770	20.850	21.510	18.323	1,280,400
2008-06-26	22.390	22.500	21.440	21.570	18.375	681,100
2008-06-25	22.400	23.230	22.400	22.720	19.354	500,800
2008-06-24	23.150	23.710	21.990	22.390	19.073	1,318,200
2008-06-23	24.890	24.900	23.270	23.290	19.840	798,300
2008-06-20	25.350	25.350	24.070	24.640	20.990	662,300
2008-06-19	24.420	25.700	24.010	25.480	21.705	673,000
2008-06-18	25.110	25.500	24.040	24.480	20.854	588,600
2008-06-17	25.660	26.140	24.700	24.870	21.186	557,700
2008-06-16	24.410	26.170	23.810	25.840	22.012	1,157,100
2008-06-13	23.150	24.520	23.020	24.340	20.734	1,487,400

← NewerPage 77 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.