Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	113.00	114.40	113.00	114.40	114.28	79
2026-07-24	117.57	117.57	111.60	111.60	111.49	184
2026-07-23	118.92	118.92	117.00	117.00	116.88	60
2026-07-22	118.08	118.08	117.96	117.96	117.84	65
2026-07-21	116.16	116.16	116.16	116.16	116.04	3
2026-07-20	114.94	115.01	113.19	113.19	113.07	489
2026-07-17	110.99	113.50	110.55	110.55	110.44	1,021
2026-07-16	110.99	110.99	110.99	110.99	110.88	79
2026-07-15	113.04	113.04	113.04	113.04	112.92	178
2026-07-14	115.61	117.67	114.73	117.26	117.14	1,538
2026-07-13	110.51	111.12	109.80	109.80	109.69	332
2026-07-10	115.44	116.04	115.08	115.08	114.96	1,092
2026-07-09	117.81	117.81	117.81	117.81	117.69	102
2026-07-08	110.33	113.85	109.45	113.85	113.73	155
2026-07-07	105.72	108.00	105.72	108.00	107.89	81
2026-07-06	116.71	116.71	116.71	116.71	116.59	104
2026-07-03	114.06	114.17	114.06	114.17	114.05	52
2026-07-02	114.72	118.37	111.48	111.48	111.37	341
2026-07-01	117.00	117.48	116.76	117.48	117.36	172
2026-06-30	114.85	119.63	114.85	119.63	119.51	412
2026-06-29	114.96	114.96	114.96	114.96	114.84	0
2026-06-26	114.96	114.96	114.96	114.96	114.72	54
2026-06-25	123.48	123.48	123.48	123.48	123.23	24
2026-06-24	123.11	123.11	123.11	123.11	122.86	0
2026-06-23	122.87	123.11	122.87	123.11	122.86	392
2026-06-22	134.51	134.51	130.33	130.39	130.12	855
2026-06-19	135.36	135.36	135.36	135.36	135.08	0
2026-06-18	133.91	135.36	133.91	135.36	135.08	71
2026-06-17	127.33	127.33	126.62	126.62	126.36	302
2026-06-16	131.46	131.46	128.38	128.38	128.12	16
2026-06-15	138.96	139.95	138.96	139.95	139.66	391
2026-06-12	134.56	134.56	132.30	132.30	132.03	124
2026-06-11	127.79	127.79	127.79	127.79	127.53	0
2026-06-10	130.31	130.31	127.79	127.79	127.53	65
2026-06-09	138.60	138.60	126.90	126.90	126.64	46
2026-06-08	132.68	135.04	132.68	135.04	134.76	141
2026-06-05	128.66	128.66	128.66	128.66	128.40	109
2026-06-03	141.73	141.73	141.12	141.12	140.83	144
2026-06-02	129.70	135.26	129.70	135.26	134.98	712
2026-06-01	128.70	129.60	128.70	129.60	129.33	279
2026-05-29	132.12	132.12	132.12	132.12	131.85	62
2026-05-28	143.92	143.92	136.64	137.34	137.06	143
2026-05-27	148.96	148.96	135.80	135.80	135.52	76
2026-05-26	132.08	142.34	132.08	140.01	139.72	89
2026-05-25	134.97	134.97	134.97	134.97	134.69	1
2026-05-22	131.90	132.73	131.90	132.73	132.46	44
2026-05-21	128.44	128.44	128.44	128.44	128.18	60
2026-05-20	128.04	129.72	128.04	129.72	129.45	429
2026-05-19	123.44	125.28	123.44	125.28	125.02	118
2026-05-18	122.85	122.85	122.85	122.85	122.60	163
2026-05-15	133.02	133.64	131.69	132.47	132.20	102
2026-05-14	138.71	138.71	133.84	135.10	134.82	47
2026-05-13	135.10	138.71	135.10	138.71	138.42	22
2026-05-12	126.56	129.92	126.56	129.92	129.65	427
2026-05-11	131.80	135.36	131.80	134.50	134.22	152
2026-05-08	128.98	130.91	128.98	130.00	129.73	1,164
2026-05-07	128.24	128.52	128.10	128.10	127.84	53
2026-05-06	132.40	135.60	132.40	135.10	134.82	750
2026-05-05	129.61	129.84	129.61	129.84	129.57	88
2026-05-04	131.04	131.04	129.50	129.61	129.34	717

← NewerPage 2 of 20 · 1,174 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.