Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	44.000	44.000	44.000	44.000	43.357	0
2023-12-01	44.000	44.000	44.000	44.000	43.357	0
2023-11-30	44.000	44.000	44.000	44.000	43.357	0
2023-11-29	44.000	44.000	44.000	44.000	43.357	0
2023-11-28	44.550	44.550	44.000	44.000	43.357	112
2023-11-27	33.650	33.650	33.650	33.650	33.158	0
2023-11-24	33.650	33.650	33.650	33.650	33.158	0
2023-11-23	33.650	33.650	33.650	33.650	33.158	0
2023-11-22	33.650	33.650	33.650	33.650	33.158	0
2023-11-21	33.650	33.650	33.650	33.650	33.158	0
2023-11-20	33.650	33.650	33.650	33.650	33.158	0
2023-11-17	33.650	33.650	33.650	33.650	33.158	0
2023-11-16	33.650	33.650	33.650	33.650	33.158	0
2023-11-14	33.650	33.650	33.650	33.650	33.158	0
2023-11-13	33.650	33.650	33.650	33.650	33.158	0
2023-11-10	33.650	33.650	33.650	33.650	33.158	0
2023-11-09	33.650	33.650	33.650	33.650	33.158	0
2023-11-08	33.650	33.650	33.650	33.650	33.158	0
2023-11-07	33.650	33.650	33.650	33.650	33.158	0
2023-11-06	33.650	33.650	33.650	33.650	33.158	0
2023-11-03	33.650	33.650	33.650	33.650	33.158	0
2023-11-01	33.650	33.650	33.650	33.650	33.158	0
2023-10-31	33.650	33.650	33.650	33.650	33.158	0
2023-10-30	33.650	33.650	33.650	33.650	33.158	0
2023-10-27	33.650	33.650	33.650	33.650	33.158	0
2023-10-26	34.180	34.180	33.650	33.650	33.158	103
2023-10-25	34.860	34.860	34.860	34.860	34.351	0
2023-10-24	34.860	34.860	34.860	34.860	34.351	0
2023-10-23	35.000	35.000	34.860	34.860	34.351	299
2023-10-20	40.120	40.120	40.120	40.120	39.534	0
2023-10-19	40.120	40.120	40.120	40.120	39.534	0
2023-10-18	40.120	40.120	40.120	40.120	39.534	0
2023-10-17	40.120	40.120	40.120	40.120	39.534	0
2023-10-16	40.120	40.120	40.120	40.120	39.534	0
2023-10-13	40.120	40.120	40.120	40.120	39.534	0
2023-10-11	40.120	40.120	40.120	40.120	39.534	0
2023-10-10	40.120	40.120	40.120	40.120	39.534	0
2023-10-09	40.120	40.120	40.120	40.120	39.534	0
2023-10-06	40.120	40.120	40.120	40.120	39.534	1
2023-10-05	38.960	38.960	38.960	38.960	38.391	0
2023-10-04	38.920	39.080	38.920	38.960	38.391	2,462
2023-10-03	39.680	39.680	39.680	39.680	39.100	0
2023-10-02	39.680	39.680	39.680	39.680	39.100	0
2023-09-29	39.680	39.680	39.680	39.680	39.100	0
2023-09-28	39.680	39.680	39.680	39.680	39.100	0
2023-09-27	39.680	39.680	39.680	39.680	39.046	0
2023-09-26	39.680	39.680	39.680	39.680	39.046	0
2023-09-25	39.680	39.680	39.680	39.680	39.046	0
2023-09-22	39.680	39.680	39.680	39.680	39.046	0
2023-09-21	39.680	39.680	39.680	39.680	39.046	0
2023-09-20	39.680	39.680	39.680	39.680	39.046	0
2023-09-19	39.680	39.680	39.680	39.680	39.046	0
2023-09-18	39.680	39.680	39.680	39.680	39.046	0
2023-09-15	39.680	39.680	39.680	39.680	39.046	0
2023-09-14	39.680	39.680	39.680	39.680	39.046	0
2023-09-13	39.680	39.680	39.680	39.680	39.046	0
2023-09-12	39.680	39.680	39.680	39.680	39.046	0
2023-09-11	39.680	39.680	39.680	39.680	39.046	0
2023-09-08	39.680	39.680	39.680	39.680	39.046	0
2023-09-06	39.680	39.680	39.680	39.680	39.046	0

← NewerPage 13 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.