Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	31.610	31.610	31.610	31.610	30.982	0
2022-12-09	31.610	31.610	31.610	31.610	30.982	0
2022-12-08	31.610	31.610	31.610	31.610	30.982	0
2022-12-07	31.610	31.610	31.610	31.610	30.982	0
2022-12-06	31.610	31.610	31.610	31.610	30.982	0
2022-12-05	31.610	31.610	31.610	31.610	30.982	0
2022-12-02	31.610	31.610	31.610	31.610	30.982	0
2022-12-01	31.610	31.610	31.610	31.610	30.982	0
2022-11-30	31.610	31.610	31.610	31.610	30.982	0
2022-11-29	31.610	31.610	31.610	31.610	30.982	0
2022-11-28	31.610	31.610	31.610	31.610	30.982	50
2022-11-25	33.720	33.720	33.720	33.720	33.050	0
2022-11-24	33.720	33.720	33.720	33.720	33.050	0
2022-11-23	33.720	33.720	33.720	33.720	33.050	0
2022-11-22	33.720	33.720	33.720	33.720	33.050	0
2022-11-21	33.720	33.720	33.720	33.720	33.050	0
2022-11-18	33.720	33.720	33.720	33.720	33.050	0
2022-11-17	33.720	33.720	33.720	33.720	33.050	0
2022-11-16	33.720	33.720	33.720	33.720	33.050	3
2022-11-14	34.630	34.630	34.630	34.630	33.942	0
2022-11-11	34.630	34.630	34.630	34.630	33.942	14
2022-11-10	30.420	30.420	30.420	30.420	29.815	0
2022-11-09	30.420	30.420	30.420	30.420	29.815	0
2022-11-08	30.420	30.420	30.420	30.420	29.815	0
2022-11-07	30.420	30.420	30.420	30.420	29.815	0
2022-11-04	30.420	30.420	30.420	30.420	29.815	0
2022-11-03	30.420	30.420	30.420	30.420	29.815	0
2022-11-01	30.420	30.420	30.420	30.420	29.815	0
2022-10-31	30.420	30.420	30.420	30.420	29.815	0
2022-10-28	30.420	30.420	30.420	30.420	29.815	20
2022-10-27	29.410	29.410	29.410	29.410	28.825	0
2022-10-26	29.410	29.410	29.410	29.410	28.825	0
2022-10-25	29.410	29.410	29.410	29.410	28.825	0
2022-10-24	29.410	29.410	29.410	29.410	28.825	0
2022-10-21	29.410	29.410	29.410	29.410	28.825	0
2022-10-20	29.410	29.410	29.410	29.410	28.825	0
2022-10-19	29.410	29.410	29.410	29.410	28.825	0
2022-10-18	29.410	29.410	29.410	29.410	28.825	0
2022-10-17	29.410	29.410	29.410	29.410	28.825	0
2022-10-14	29.410	29.410	29.410	29.410	28.825	0
2022-10-13	29.410	29.410	29.410	29.410	28.825	0
2022-10-11	29.410	29.410	29.410	29.410	28.825	0
2022-10-10	29.410	29.410	29.410	29.410	28.825	0
2022-10-07	29.410	29.410	29.410	29.410	28.825	0
2022-10-06	29.410	29.410	29.410	29.410	28.825	0
2022-10-05	29.410	29.410	29.410	29.410	28.825	0
2022-10-04	29.410	29.410	29.410	29.410	28.825	0
2022-10-03	29.410	29.410	29.410	29.410	28.825	0
2022-09-30	29.410	29.410	29.410	29.410	28.825	0
2022-09-29	29.410	29.410	29.410	29.410	28.825	1
2022-09-28	34.200	34.200	34.200	34.200	33.477	0
2022-09-27	37.990	37.990	34.200	34.200	33.477	30
2022-09-26	32.800	32.800	32.800	32.800	32.106	0
2022-09-23	32.800	32.800	32.800	32.800	32.106	0
2022-09-22	32.800	32.800	32.800	32.800	32.106	3
2022-09-21	35.490	35.490	35.490	35.490	34.739	1
2022-09-20	36.140	36.140	36.140	36.140	35.376	0
2022-09-19	36.140	36.140	36.140	36.140	35.376	1
2022-09-16	36.330	36.330	36.330	36.330	35.562	0
2022-09-15	36.330	36.330	36.330	36.330	35.562	1

← NewerPage 17 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.