Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	39.680	39.680	39.680	39.680	39.046	0
2023-09-04	39.680	39.680	39.680	39.680	39.046	0
2023-09-01	39.680	39.680	39.680	39.680	39.046	0
2023-08-31	39.680	39.680	39.680	39.680	39.046	2
2023-08-30	39.680	39.680	39.680	39.680	39.046	0
2023-08-29	39.680	39.680	39.680	39.680	39.046	0
2023-08-28	39.680	39.680	39.680	39.680	39.046	0
2023-08-25	39.680	39.680	39.680	39.680	39.046	0
2023-08-24	39.680	39.680	39.680	39.680	39.046	0
2023-08-23	39.680	39.680	39.680	39.680	39.046	0
2023-08-22	39.680	39.680	39.680	39.680	39.046	0
2023-08-21	39.680	39.680	39.680	39.680	39.046	0
2023-08-18	40.000	40.000	39.680	39.680	39.046	42
2023-08-17	43.030	43.030	43.030	43.030	42.343	0
2023-08-16	43.030	43.030	43.030	43.030	42.343	0
2023-08-15	43.030	43.030	43.030	43.030	42.343	0
2023-08-14	43.030	43.030	43.030	43.030	42.343	20
2023-08-11	43.690	43.690	43.690	43.690	42.992	0
2023-08-10	43.690	43.690	43.690	43.690	42.992	0
2023-08-09	43.690	43.690	43.690	43.690	42.992	0
2023-08-08	43.690	43.690	43.690	43.690	42.992	0
2023-08-07	43.690	43.690	43.690	43.690	42.992	2
2023-08-04	43.290	43.290	43.290	43.290	42.599	0
2023-08-03	43.290	43.290	43.290	43.290	42.599	1
2023-08-02	43.920	43.920	43.920	43.920	43.219	0
2023-08-01	43.920	43.920	43.920	43.920	43.219	0
2023-07-31	43.920	43.920	43.920	43.920	43.219	1
2023-07-28	45.970	45.970	45.970	45.970	45.236	0
2023-07-27	45.970	45.970	45.970	45.970	45.236	0
2023-07-26	45.970	45.970	45.970	45.970	45.236	0
2023-07-25	45.970	45.970	45.970	45.970	45.236	0
2023-07-24	45.970	45.970	45.970	45.970	45.236	0
2023-07-21	45.970	45.970	45.970	45.970	45.236	0
2023-07-20	45.970	45.970	45.970	45.970	45.236	0
2023-07-19	45.970	45.970	45.970	45.970	45.236	2
2023-07-18	46.980	46.980	46.980	46.980	46.230	1
2023-07-17	41.480	41.480	41.480	41.480	40.818	0
2023-07-14	41.480	41.480	41.480	41.480	40.818	0
2023-07-13	41.480	41.480	41.480	41.480	40.818	0
2023-07-12	41.480	41.480	41.480	41.480	40.818	0
2023-07-11	41.480	41.480	41.480	41.480	40.818	0
2023-07-10	41.480	41.480	41.480	41.480	40.818	0
2023-07-07	41.480	41.480	41.480	41.480	40.818	0
2023-07-06	41.480	41.480	41.480	41.480	40.818	0
2023-07-05	41.480	41.480	41.480	41.480	40.818	0
2023-07-04	41.480	41.480	41.480	41.480	40.818	0
2023-07-03	41.480	41.480	41.480	41.480	40.818	0
2023-06-30	41.480	41.480	41.480	41.480	40.818	0
2023-06-29	41.480	41.480	41.480	41.480	40.818	0
2023-06-28	41.480	41.480	41.480	41.480	40.764	0
2023-06-27	41.480	41.480	41.480	41.480	40.764	0
2023-06-26	41.480	41.480	41.480	41.480	40.764	0
2023-06-23	41.480	41.480	41.480	41.480	40.764	0
2023-06-22	41.480	41.480	41.480	41.480	40.764	0
2023-06-21	41.480	41.480	41.480	41.480	40.764	0
2023-06-20	41.480	41.480	41.480	41.480	40.764	0
2023-06-19	41.480	41.480	41.480	41.480	40.764	0
2023-06-16	41.480	41.480	41.480	41.480	40.764	0
2023-06-15	41.480	41.480	41.480	41.480	40.764	0
2023-06-14	41.480	41.480	41.480	41.480	40.764	0

← NewerPage 14 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.