Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	17.980	18.070	17.750	18.010	15.342	453,500
2008-03-18	16.620	18.200	16.620	17.810	15.172	404,900
2008-03-17	16.050	16.780	16.050	16.340	13.919	207,100
2008-03-14	16.740	16.850	16.060	16.260	13.851	253,300
2008-03-13	16.680	16.720	16.140	16.590	14.132	406,500
2008-03-12	16.540	17.240	16.540	16.910	14.405	280,600
2008-03-11	16.760	16.770	16.350	16.700	14.226	227,000
2008-03-10	16.470	16.730	16.250	16.310	13.894	284,300
2008-03-07	15.990	16.960	15.990	16.400	13.970	386,500
2008-03-06	16.750	17.040	16.110	16.130	13.740	275,300
2008-03-05	16.630	17.080	16.550	16.820	14.328	274,100
2008-03-04	16.500	16.960	16.210	16.570	14.115	807,300
2008-03-03	16.890	16.890	16.380	16.490	14.047	502,800
2008-02-29	16.430	17.050	16.430	16.640	14.175	685,100
2008-02-28	17.030	17.220	16.420	16.640	14.175	225,800
2008-02-27	16.210	17.290	15.940	17.020	14.499	682,900
2008-02-26	15.720	16.370	15.720	16.340	13.919	385,800
2008-02-25	15.550	16.090	15.510	15.840	13.493	520,200
2008-02-22	15.770	15.950	15.250	15.510	13.212	193,200
2008-02-21	16.260	16.530	15.650	15.710	13.383	225,200
2008-02-20	16.270	16.350	16.040	16.180	13.783	316,200
2008-02-19	16.930	16.930	16.320	16.420	13.988	319,300
2008-02-15	16.600	16.750	16.260	16.710	14.235	463,200
2008-02-14	17.050	17.100	16.660	16.730	14.252	270,600
2008-02-13	16.100	17.080	15.970	17.050	14.524	283,300
2008-02-12	16.590	16.780	15.970	16.110	13.723	304,300
2008-02-11	16.040	17.110	16.040	16.540	14.090	1,019,100
2008-02-08	15.500	15.910	15.250	15.600	13.289	877,400
2008-02-07	15.240	15.610	14.640	15.590	13.280	1,140,500
2008-02-06	16.670	16.900	15.160	15.360	13.085	864,500
2008-02-05	14.990	15.690	14.990	15.500	13.204	993,500
2008-02-04	15.500	15.770	15.160	15.480	13.187	633,300
2008-02-01	15.380	15.650	14.780	15.320	13.050	779,600
2008-01-31	15.670	16.380	15.580	15.640	13.323	180,600
2008-01-30	15.780	16.320	15.700	15.880	13.528	157,900
2008-01-29	16.610	16.610	15.640	15.860	13.510	426,100
2008-01-28	15.900	16.760	15.900	16.480	14.039	451,200
2008-01-25	16.520	16.890	15.910	15.960	13.596	305,500
2008-01-24	16.060	16.730	15.870	16.340	13.919	550,800
2008-01-23	15.550	16.060	15.240	16.000	13.630	501,700
2008-01-22	15.610	16.280	15.040	15.960	13.596	672,400
2008-01-18	16.030	16.550	15.860	16.260	13.851	346,500
2008-01-17	16.590	16.810	15.990	16.040	13.664	473,200
2008-01-16	16.710	17.000	16.250	16.500	14.056	674,900
2008-01-15	17.720	18.000	16.570	16.730	14.252	587,900
2008-01-14	16.550	17.190	16.460	17.030	14.507	419,600
2008-01-11	16.770	16.900	16.310	16.340	13.919	481,200
2008-01-10	16.870	17.100	16.510	16.770	14.286	698,200
2008-01-09	17.300	18.000	16.580	17.000	14.482	935,300
2008-01-08	18.560	18.980	17.300	17.300	14.737	737,400
2008-01-07	20.300	20.400	18.330	18.440	15.708	1,044,200
2008-01-04	20.620	20.670	19.950	20.230	17.233	304,800
2008-01-03	21.390	21.390	20.660	20.800	17.719	293,400
2008-01-02	21.850	22.360	21.200	21.380	18.213	439,700

← NewerPage 79 of 79 · 4,734 trading days

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.