Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	41.480	41.480	41.480	41.480	40.764	0
2023-06-13	41.480	41.480	41.480	41.480	40.764	0
2023-06-12	41.480	41.480	41.480	41.480	40.764	12
2023-06-09	41.280	41.280	41.280	41.280	40.567	0
2023-06-07	41.280	41.280	41.280	41.280	40.567	12
2023-06-06	42.970	42.970	42.970	42.970	42.228	0
2023-06-02	42.970	42.970	42.970	42.970	42.228	0
2023-06-01	42.970	42.970	42.970	42.970	42.228	0
2023-05-31	42.970	42.970	42.970	42.970	42.228	1
2023-05-30	38.520	38.520	38.520	38.520	37.855	0
2023-05-29	38.520	38.520	38.520	38.520	37.855	0
2023-05-26	38.520	38.520	38.520	38.520	37.855	0
2023-05-25	38.520	38.520	38.520	38.520	37.855	0
2023-05-24	38.520	38.520	38.520	38.520	37.855	0
2023-05-23	38.520	38.520	38.520	38.520	37.855	0
2023-05-22	38.520	38.520	38.520	38.520	37.855	0
2023-05-19	38.520	38.520	38.520	38.520	37.855	0
2023-05-18	38.520	38.520	38.520	38.520	37.855	0
2023-05-17	38.520	38.520	38.520	38.520	37.855	0
2023-05-16	38.520	38.520	38.520	38.520	37.855	0
2023-05-15	38.520	38.520	38.520	38.520	37.855	0
2023-05-12	38.520	38.520	38.520	38.520	37.855	0
2023-05-11	38.520	38.520	38.520	38.520	37.855	0
2023-05-10	38.520	38.520	38.520	38.520	37.855	0
2023-05-09	38.520	38.520	38.520	38.520	37.855	0
2023-05-08	38.520	38.520	38.520	38.520	37.855	0
2023-05-05	38.520	38.520	38.520	38.520	37.855	0
2023-05-04	38.520	38.520	38.520	38.520	37.855	0
2023-05-03	38.520	38.520	38.520	38.520	37.855	500
2023-05-02	36.910	36.910	36.910	36.910	36.273	0
2023-04-28	36.910	36.910	36.910	36.910	36.273	0
2023-04-27	36.910	36.910	36.910	36.910	36.273	143
2023-04-26	39.850	39.850	39.850	39.850	39.162	0
2023-04-25	39.850	39.850	39.850	39.850	39.162	0
2023-04-24	39.040	39.850	39.040	39.850	39.162	500
2023-04-20	39.800	39.800	39.800	39.800	39.113	0
2023-04-19	39.800	39.800	39.800	39.800	39.113	0
2023-04-18	39.800	39.800	39.800	39.800	39.113	0
2023-04-17	39.800	39.800	39.800	39.800	39.113	0
2023-04-14	39.800	39.800	39.800	39.800	39.113	0
2023-04-13	39.800	39.800	39.800	39.800	39.113	0
2023-04-12	39.800	39.800	39.800	39.800	39.113	0
2023-04-11	39.800	39.800	39.800	39.800	39.113	0
2023-04-10	39.800	39.800	39.800	39.800	39.113	0
2023-04-06	39.800	39.800	39.800	39.800	39.113	0
2023-04-05	39.800	39.800	39.800	39.800	39.113	444
2023-04-04	41.410	41.410	41.410	41.410	40.695	80
2023-04-03	41.690	41.880	41.690	41.880	41.157	260
2023-03-31	42.890	42.890	42.890	42.890	42.150	0
2023-03-30	42.890	42.890	42.890	42.890	42.150	0
2023-03-29	42.890	42.890	42.890	42.890	42.095	0
2023-03-28	42.890	42.890	42.890	42.890	42.095	0
2023-03-27	43.100	43.100	42.730	42.890	42.095	286
2023-03-24	43.110	43.110	43.110	43.110	42.311	0
2023-03-23	43.110	43.110	43.110	43.110	42.311	0
2023-03-22	43.110	43.110	43.110	43.110	42.311	0
2023-03-21	43.110	43.110	43.110	43.110	42.311	0
2023-03-20	43.110	43.110	43.110	43.110	42.311	0
2023-03-17	43.110	43.110	43.110	43.110	42.311	0
2023-03-16	43.110	43.110	43.110	43.110	42.311	0

← NewerPage 15 of 20 · 1,176 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.