Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	23.150	24.520	23.020	24.340	20.734	1,487,400
2008-06-12	23.500	23.740	22.840	23.360	19.899	1,941,200
2008-06-11	24.470	24.700	23.370	23.430	19.959	805,100
2008-06-10	23.460	24.700	23.250	24.530	20.896	1,151,200
2008-06-09	26.150	26.150	23.050	24.460	20.836	2,281,400
2008-06-06	27.290	27.500	25.390	25.800	21.978	1,819,700
2008-06-05	24.430	26.900	24.380	26.820	22.847	2,739,800
2008-06-04	24.320	24.710	24.100	24.240	20.649	421,100
2008-06-03	24.820	25.330	24.250	24.460	20.836	713,200
2008-06-02	24.510	25.000	24.250	24.670	21.015	676,400
2008-05-30	23.700	24.420	23.400	24.230	20.641	795,600
2008-05-29	23.040	23.700	23.010	23.640	20.138	611,100
2008-05-28	23.020	23.100	22.760	23.100	19.678	250,300
2008-05-27	22.970	23.050	22.530	23.000	19.593	333,000
2008-05-23	22.740	23.260	22.460	23.090	19.669	367,100
2008-05-22	23.820	23.820	22.160	23.050	19.635	1,431,500
2008-05-21	24.130	24.720	24.000	24.260	20.666	504,600
2008-05-20	24.270	24.330	23.450	24.240	20.649	415,700
2008-05-19	25.230	25.400	24.300	24.560	20.922	550,300
2008-05-16	25.210	25.250	24.480	25.050	21.339	412,200
2008-05-15	25.180	25.250	24.760	25.170	21.441	606,100
2008-05-14	25.110	25.860	24.870	25.180	21.450	1,089,500
2008-05-13	23.780	25.200	23.020	25.040	21.331	1,368,600
2008-05-12	23.260	24.370	23.260	23.970	20.419	681,000
2008-05-09	22.750	23.200	22.370	23.030	19.618	339,000
2008-05-08	23.260	23.390	21.870	23.000	19.593	887,800
2008-05-07	23.950	24.320	23.070	23.250	19.806	528,200
2008-05-06	23.620	24.060	23.300	23.920	20.376	542,900
2008-05-05	24.040	24.040	23.590	23.810	20.283	404,600
2008-05-02	24.180	24.380	23.400	23.900	20.359	526,400
2008-05-01	23.530	24.120	23.100	23.780	20.257	1,181,700
2008-04-30	21.240	23.470	20.810	22.900	19.508	4,443,300
2008-04-29	21.020	21.750	21.010	21.220	18.076	1,341,700
2008-04-28	20.980	21.130	20.610	20.780	17.702	223,600
2008-04-25	21.500	21.690	20.320	21.240	18.093	465,600
2008-04-24	20.950	21.910	20.550	21.250	18.102	361,500
2008-04-23	21.020	21.390	20.670	20.980	17.872	215,100
2008-04-22	21.080	21.300	20.420	20.970	17.863	416,800
2008-04-21	21.670	21.700	21.000	21.260	18.111	278,700
2008-04-18	21.170	21.830	20.850	21.660	18.451	533,400
2008-04-17	21.360	21.660	20.380	20.790	17.710	251,700
2008-04-16	20.810	21.700	20.680	21.500	18.315	514,800
2008-04-15	20.400	21.080	20.150	20.560	17.514	400,300
2008-04-14	20.300	20.820	20.000	20.540	17.497	282,800
2008-04-11	20.760	20.770	20.150	20.250	17.250	386,100
2008-04-10	20.560	21.360	20.040	20.890	17.795	704,900
2008-04-09	20.500	20.850	20.370	20.500	17.463	477,400
2008-04-08	20.000	20.530	19.920	20.500	17.463	455,400
2008-04-07	20.290	20.750	19.760	20.060	17.088	416,400
2008-04-04	19.260	19.770	18.900	19.730	16.807	585,200
2008-04-03	18.480	19.320	18.050	19.240	16.390	415,100
2008-04-02	17.960	18.900	17.880	18.570	15.819	518,400
2008-04-01	17.920	18.400	17.910	18.150	15.461	257,400
2008-03-31	17.550	17.800	17.100	17.630	15.018	251,600
2008-03-28	17.230	17.780	17.000	17.560	14.959	465,000
2008-03-27	18.040	18.130	17.660	17.680	15.061	135,000
2008-03-26	18.000	18.190	17.450	18.060	15.385	219,500
2008-03-25	18.010	18.130	17.450	18.050	15.376	215,600
2008-03-24	17.900	18.390	17.890	18.150	15.461	375,900
2008-03-20	18.010	18.110	17.630	17.790	15.155	700,300

← NewerPage 78 of 79 · 4,734 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.