Monolithic Power Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 74.900 | 84.200 | 74.900 | 84.200 | 83.253 | 201 |
| 2024-08-21 | 74.900 | 74.900 | 74.900 | 74.900 | 74.057 | 0 |
| 2024-08-20 | 74.900 | 74.900 | 74.900 | 74.900 | 74.057 | 0 |
| 2024-08-19 | 74.900 | 74.900 | 74.900 | 74.900 | 74.057 | 0 |
| 2024-08-16 | 74.900 | 74.900 | 74.900 | 74.900 | 74.057 | 0 |
| 2024-08-15 | 74.900 | 74.900 | 74.900 | 74.900 | 74.057 | 0 |
| 2024-08-14 | 74.900 | 74.900 | 74.900 | 74.900 | 74.057 | 0 |
| 2024-08-13 | 74.900 | 74.900 | 74.900 | 74.900 | 74.057 | 0 |
| 2024-08-12 | 74.900 | 74.900 | 74.900 | 74.900 | 74.057 | 35 |
| 2024-08-09 | 76.000 | 76.000 | 76.000 | 76.000 | 75.145 | 0 |
| 2024-08-08 | 76.000 | 76.000 | 76.000 | 76.000 | 75.145 | 0 |
| 2024-08-07 | 76.000 | 76.000 | 76.000 | 76.000 | 75.145 | 0 |
| 2024-08-06 | 76.000 | 76.000 | 76.000 | 76.000 | 75.145 | 0 |
| 2024-08-05 | 76.000 | 76.000 | 76.000 | 76.000 | 75.145 | 0 |
| 2024-08-02 | 76.000 | 76.000 | 76.000 | 76.000 | 75.145 | 18 |
| 2024-08-01 | 75.190 | 75.190 | 75.190 | 75.190 | 74.344 | 0 |
| 2024-07-31 | 75.190 | 75.190 | 75.190 | 75.190 | 74.344 | 0 |
| 2024-07-30 | 75.190 | 75.190 | 75.190 | 75.190 | 74.344 | 0 |
| 2024-07-29 | 75.190 | 75.190 | 75.190 | 75.190 | 74.344 | 0 |
| 2024-07-26 | 75.190 | 75.190 | 75.190 | 75.190 | 74.344 | 0 |
| 2024-07-25 | 72.800 | 75.190 | 72.800 | 75.190 | 74.344 | 220 |
| 2024-07-24 | 78.810 | 78.810 | 78.810 | 78.810 | 77.923 | 0 |
| 2024-07-23 | 79.200 | 79.200 | 78.810 | 78.810 | 77.923 | 202 |
| 2024-07-22 | 79.270 | 79.270 | 79.270 | 79.270 | 78.378 | 0 |
| 2024-07-19 | 79.270 | 79.270 | 79.270 | 79.270 | 78.378 | 0 |
| 2024-07-18 | 79.270 | 79.270 | 79.270 | 79.270 | 78.378 | 35 |
| 2024-07-17 | 75.800 | 75.800 | 75.800 | 75.800 | 74.947 | 10 |
| 2024-07-16 | 80.000 | 80.000 | 80.000 | 80.000 | 79.100 | 0 |
| 2024-07-15 | 80.000 | 80.000 | 80.000 | 80.000 | 79.100 | 200 |
| 2024-07-12 | 77.500 | 77.500 | 77.500 | 77.500 | 76.628 | 0 |
| 2024-07-11 | 77.500 | 77.500 | 77.500 | 77.500 | 76.628 | 0 |
| 2024-07-10 | 77.500 | 77.500 | 77.500 | 77.500 | 76.628 | 70 |
| 2024-07-09 | 77.360 | 77.360 | 77.360 | 77.360 | 76.490 | 18 |
| 2024-07-08 | 76.670 | 76.670 | 76.670 | 76.670 | 75.807 | 0 |
| 2024-07-05 | 76.900 | 76.900 | 76.670 | 76.670 | 75.807 | 136 |
| 2024-07-04 | 76.440 | 76.440 | 76.440 | 76.440 | 75.580 | 0 |
| 2024-07-03 | 76.440 | 76.440 | 76.440 | 76.440 | 75.580 | 0 |
| 2024-07-02 | 76.440 | 76.440 | 76.440 | 76.440 | 75.580 | 0 |
| 2024-07-01 | 76.440 | 76.440 | 76.440 | 76.440 | 75.580 | 0 |
| 2024-06-28 | 76.390 | 77.000 | 76.390 | 76.440 | 75.580 | 27 |
| 2024-06-27 | 74.280 | 74.280 | 74.280 | 74.280 | 73.444 | 0 |
| 2024-06-26 | 74.280 | 74.280 | 74.280 | 74.280 | 73.370 | 1 |
| 2024-06-25 | 74.430 | 74.430 | 74.430 | 74.430 | 73.518 | 70 |
| 2024-06-24 | 74.760 | 74.760 | 74.760 | 74.760 | 73.844 | 0 |
| 2024-06-21 | 73.850 | 74.760 | 73.850 | 74.760 | 73.844 | 110 |
| 2024-06-20 | 76.720 | 76.720 | 76.720 | 76.720 | 75.780 | 0 |
| 2024-06-19 | 76.720 | 76.720 | 76.720 | 76.720 | 75.780 | 0 |
| 2024-06-18 | 76.020 | 76.860 | 76.020 | 76.720 | 75.780 | 186 |
| 2024-06-17 | 73.570 | 73.570 | 73.570 | 73.570 | 72.668 | 140 |
| 2024-06-14 | 71.660 | 71.660 | 71.660 | 71.660 | 70.782 | 240 |
| 2024-06-13 | 72.500 | 72.500 | 72.490 | 72.490 | 71.602 | 25 |
| 2024-06-12 | 69.400 | 69.400 | 69.400 | 69.400 | 68.549 | 0 |
| 2024-06-11 | 69.400 | 69.400 | 69.400 | 69.400 | 68.549 | 0 |
| 2024-06-10 | 69.400 | 69.400 | 69.400 | 69.400 | 68.549 | 80 |
| 2024-06-07 | 66.200 | 66.200 | 66.200 | 66.200 | 65.389 | 0 |
| 2024-06-06 | 66.200 | 66.200 | 66.200 | 66.200 | 65.389 | 0 |
| 2024-06-05 | 66.200 | 66.200 | 66.200 | 66.200 | 65.389 | 160 |
| 2024-06-04 | 54.480 | 54.480 | 54.480 | 54.480 | 53.812 | 0 |
| 2024-06-03 | 54.480 | 54.480 | 54.480 | 54.480 | 53.812 | 0 |
| 2024-05-31 | 54.480 | 54.480 | 54.480 | 54.480 | 53.812 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1194 USD |
| 2026-06-29 | 0.1189 USD |
| 2026-03-30 | 0.1186 USD |
| 2025-12-30 | 0.0950 USD |
| 2025-09-29 | 0.0947 USD |
| 2025-06-27 | 0.0979 USD |
| 2025-03-28 | 0.1012 USD |
| 2024-12-27 | 0.0851 USD |
| 2024-09-27 | 0.0785 USD |
| 2024-06-27 | 0.0756 USD |
| 2024-03-27 | 0.0702 USD |
| 2023-12-27 | 0.0557 USD |
| 2023-09-28 | 0.0549 USD |
| 2023-06-29 | 0.0544 USD |
| 2023-03-30 | 0.0557 USD |
| 2022-12-28 | 0.0433 USD |
| 2022-09-29 | 0.0446 USD |
| 2022-06-29 | 0.0454 USD |
| 2022-03-30 | 0.0395 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.