Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	58.200	58.200	58.200	58.200	57.412	0
2024-03-01	58.200	58.200	58.200	58.200	57.412	0
2024-02-29	58.200	58.200	58.200	58.200	57.412	0
2024-02-28	58.200	58.200	58.200	58.200	57.412	90
2024-02-27	61.000	61.000	61.000	61.000	60.174	0
2024-02-26	61.000	61.000	61.000	61.000	60.174	0
2024-02-23	61.000	61.000	61.000	61.000	60.174	1
2024-02-22	61.250	61.250	61.250	61.250	60.421	85
2024-02-21	58.250	58.250	58.250	58.250	57.461	0
2024-02-20	58.250	58.250	58.250	58.250	57.461	180
2024-02-19	61.730	61.730	61.730	61.730	60.894	0
2024-02-16	61.730	61.730	61.730	61.730	60.894	85
2024-02-15	61.150	61.150	61.150	61.150	60.322	0
2024-02-14	61.150	61.150	61.150	61.150	60.322	85
2024-02-09	61.030	61.030	61.030	61.030	60.204	0
2024-02-08	60.620	61.400	60.620	61.030	60.204	24,045
2024-02-07	54.000	54.000	54.000	54.000	53.269	1
2024-02-06	54.000	54.000	54.000	54.000	53.269	0
2024-02-05	52.900	54.000	52.900	54.000	53.269	10
2024-02-02	52.530	52.530	52.530	52.530	51.819	100
2024-02-01	50.040	50.040	50.040	50.040	49.362	0
2024-01-31	50.040	50.040	50.040	50.040	49.362	110
2024-01-30	50.400	50.400	50.400	50.400	49.717	0
2024-01-29	50.400	50.400	50.400	50.400	49.717	1
2024-01-26	50.850	50.850	50.850	50.850	50.161	9
2024-01-25	51.900	51.900	51.900	51.900	51.197	1
2024-01-24	51.900	51.900	51.900	51.900	51.197	100
2024-01-23	50.000	50.000	50.000	50.000	49.323	0
2024-01-22	50.000	50.000	50.000	50.000	49.323	0
2024-01-19	50.000	50.000	50.000	50.000	49.323	0
2024-01-18	50.000	50.000	50.000	50.000	49.323	100
2024-01-17	47.450	47.450	47.450	47.450	46.807	110
2024-01-16	48.240	48.240	48.240	48.240	47.587	110
2024-01-15	48.000	48.000	48.000	48.000	47.350	0
2024-01-12	48.000	48.000	48.000	48.000	47.350	0
2024-01-11	48.000	48.000	48.000	48.000	47.350	0
2024-01-10	48.000	48.000	48.000	48.000	47.350	100
2024-01-09	48.000	48.550	48.000	48.450	47.794	23
2024-01-08	48.250	48.250	48.250	48.250	47.597	10
2024-01-05	46.770	46.770	46.500	46.500	45.870	12
2024-01-04	50.480	50.480	50.480	50.480	49.796	0
2024-01-03	50.480	50.480	50.480	50.480	49.796	0
2024-01-02	50.480	50.480	50.480	50.480	49.796	1
2023-12-28	51.550	51.550	51.550	51.550	50.852	0
2023-12-27	51.550	51.550	51.550	51.550	50.852	0
2023-12-26	51.550	51.550	51.550	51.550	50.797	2
2023-12-22	51.550	51.550	51.550	51.550	50.797	0
2023-12-21	51.550	51.550	51.550	51.550	50.797	0
2023-12-20	51.550	51.550	51.550	51.550	50.797	20
2023-12-19	52.150	52.150	52.150	52.150	51.388	0
2023-12-18	52.150	52.150	52.150	52.150	51.388	0
2023-12-15	52.150	52.150	52.150	52.150	51.388	21
2023-12-14	52.150	52.150	52.150	52.150	51.388	7
2023-12-13	49.550	49.550	49.550	49.550	48.826	100
2023-12-12	48.660	48.660	48.660	48.660	47.949	0
2023-12-11	48.700	48.700	48.600	48.660	47.949	28
2023-12-08	46.170	46.170	46.170	46.170	45.496	0
2023-12-07	46.170	46.170	46.170	46.170	45.496	0
2023-12-06	46.170	46.170	46.170	46.170	45.496	110
2023-12-05	44.000	44.000	44.000	44.000	43.357	0

← NewerPage 12 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.