Monolithic Power Systems, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1,227.18	1,230.42	1,148.47	1,167.93	1,167.93	1,479,972
2026-10-21	1,265.58	1,288.27	1,259.87	1,283.32	1,283.32	610,500
2026-10-20	1,232.85	1,284.87	1,222.29	1,248.74	1,248.74	509,200
2026-10-19	1,255.41	1,283.59	1,236.26	1,253.66	1,253.66	862,100
2026-10-16	1,223.32	1,249.00	1,207.20	1,210.86	1,210.86	834,200
2026-10-15	1,198.15	1,260.24	1,195.00	1,249.20	1,249.20	991,300
2026-10-14	1,295.00	1,300.76	1,234.36	1,243.11	1,243.11	1,121,600
2026-10-13	1,294.29	1,322.40	1,283.81	1,319.55	1,319.55	730,800
2026-10-12	1,365.36	1,365.36	1,314.52	1,319.23	1,319.23	869,800
2026-10-09	1,396.53	1,401.76	1,351.26	1,386.29	1,386.29	433,700
2026-10-08	1,405.99	1,416.62	1,349.39	1,369.80	1,369.80	848,100
2026-10-07	1,447.64	1,450.71	1,412.68	1,425.98	1,425.98	481,700
2026-10-06	1,487.88	1,491.64	1,458.79	1,473.69	1,473.69	374,700
2026-10-05	1,444.41	1,482.97	1,432.38	1,479.89	1,479.89	685,400
2026-10-02	1,406.00	1,455.99	1,393.13	1,439.73	1,439.73	705,300
2026-10-01	1,359.98	1,368.67	1,331.00	1,360.97	1,360.97	492,300
2026-09-30	1,353.77	1,361.44	1,324.96	1,347.22	1,347.22	465,200
2026-09-29	1,372.05	1,374.32	1,347.85	1,355.99	1,353.99	450,000
2026-09-28	1,353.13	1,359.76	1,320.80	1,351.20	1,349.21	659,400
2026-09-25	1,332.63	1,377.14	1,329.47	1,367.43	1,365.41	536,600
2026-09-24	1,317.09	1,349.64	1,313.09	1,335.55	1,333.58	492,500
2026-09-23	1,367.08	1,371.66	1,302.10	1,355.47	1,353.47	767,000
2026-09-22	1,278.08	1,387.46	1,271.03	1,380.62	1,378.58	1,534,800

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.