Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	54.480	54.480	54.480	54.480	53.812	0
2024-05-28	54.480	54.480	54.480	54.480	53.812	0
2024-05-27	54.480	54.480	54.480	54.480	53.812	0
2024-05-24	54.480	54.480	54.480	54.480	53.812	0
2024-05-23	54.480	54.480	54.480	54.480	53.812	0
2024-05-22	54.480	54.480	54.480	54.480	53.812	0
2024-05-21	54.480	54.480	54.480	54.480	53.812	0
2024-05-20	54.480	54.480	54.480	54.480	53.812	0
2024-05-17	54.480	54.480	54.480	54.480	53.812	0
2024-05-16	54.480	54.480	54.480	54.480	53.812	0
2024-05-15	54.480	54.480	54.480	54.480	53.812	0
2024-05-14	54.480	54.480	54.480	54.480	53.812	0
2024-05-13	54.480	54.480	54.480	54.480	53.812	0
2024-05-10	54.480	54.480	54.480	54.480	53.812	0
2024-05-09	54.480	54.480	54.480	54.480	53.812	0
2024-05-08	54.480	54.480	54.480	54.480	53.812	0
2024-05-07	54.480	54.480	54.480	54.480	53.812	0
2024-05-06	54.480	54.480	54.480	54.480	53.812	0
2024-05-03	54.480	54.480	54.480	54.480	53.812	0
2024-05-02	54.480	54.480	54.480	54.480	53.812	0
2024-04-30	54.480	54.480	54.480	54.480	53.812	0
2024-04-29	54.480	54.480	54.480	54.480	53.812	0
2024-04-26	54.480	54.480	54.480	54.480	53.812	0
2024-04-25	54.480	54.480	54.480	54.480	53.812	0
2024-04-24	54.480	54.480	54.480	54.480	53.812	0
2024-04-23	54.480	54.480	54.480	54.480	53.812	0
2024-04-22	54.480	54.480	54.480	54.480	53.812	0
2024-04-19	54.480	54.480	54.480	54.480	53.812	0
2024-04-18	54.480	54.480	54.480	54.480	53.812	0
2024-04-17	54.480	54.480	54.480	54.480	53.812	0
2024-04-16	54.480	54.480	54.480	54.480	53.812	0
2024-04-15	54.480	54.480	54.480	54.480	53.812	0
2024-04-12	54.480	54.480	54.480	54.480	53.812	0
2024-04-11	54.480	54.480	54.480	54.480	53.812	0
2024-04-10	54.480	54.480	54.480	54.480	53.812	0
2024-04-09	54.480	54.480	54.480	54.480	53.812	0
2024-04-08	54.480	54.480	54.480	54.480	53.812	0
2024-04-05	54.480	54.480	54.480	54.480	53.812	0
2024-04-04	54.480	54.480	54.480	54.480	53.812	0
2024-04-03	54.480	54.480	54.480	54.480	53.812	39
2024-04-02	54.550	54.550	54.550	54.550	53.881	180
2024-04-01	56.800	56.800	56.800	56.800	56.104	0
2024-03-28	56.800	57.000	56.800	56.800	56.104	181
2024-03-27	53.900	53.900	53.900	53.900	53.239	0
2024-03-26	53.900	53.900	53.900	53.900	53.170	1
2024-03-25	53.970	53.970	53.970	53.970	53.239	0
2024-03-22	53.970	53.970	53.970	53.970	53.239	0
2024-03-21	53.970	53.970	53.970	53.970	53.239	0
2024-03-20	53.970	53.970	53.970	53.970	53.239	195
2024-03-19	54.620	54.620	54.620	54.620	53.880	1,200
2024-03-18	56.660	56.660	56.660	56.660	55.893	9
2024-03-15	60.160	60.160	60.160	60.160	59.345	0
2024-03-14	60.160	60.160	60.160	60.160	59.345	0
2024-03-13	60.160	60.160	60.160	60.160	59.345	0
2024-03-12	60.160	60.160	60.160	60.160	59.345	0
2024-03-11	60.160	60.160	60.160	60.160	59.345	0
2024-03-08	60.160	60.160	60.160	60.160	59.345	0
2024-03-07	60.160	60.160	60.160	60.160	59.345	0
2024-03-06	60.160	60.160	60.160	60.160	59.345	1
2024-03-05	58.200	58.200	58.200	58.200	57.412	0

← NewerPage 11 of 20 · 1,175 trading daysOlder →

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.