Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	129.50	132.40	129.50	132.40	132.13	398
2026-04-29	126.09	128.00	125.84	126.88	126.62	713
2026-04-28	124.15	126.22	123.76	124.80	124.54	126
2026-04-27	131.04	131.04	131.04	131.04	130.77	82
2026-04-24	137.80	137.80	136.37	136.37	136.09	181
2026-04-23	131.72	132.08	131.72	132.08	131.81	559
2026-04-22	126.23	126.23	126.23	126.23	125.97	61
2026-04-20	122.88	123.36	122.88	123.24	122.99	115
2026-04-17	121.56	122.04	121.08	121.20	120.95	292
2026-04-16	116.82	116.82	116.82	116.82	116.58	44
2026-04-15	111.79	111.79	111.79	111.79	111.56	58
2026-04-14	113.74	113.74	113.41	113.41	113.18	46
2026-04-13	112.86	112.86	112.86	112.86	112.63	26
2026-04-10	113.30	113.30	113.30	113.30	113.07	22
2026-04-09	112.80	113.30	111.35	112.98	112.75	178
2026-04-08	108.06	111.65	108.06	111.30	111.07	102
2026-04-07	100.90	100.90	100.90	100.90	100.69	105
2026-04-06	100.80	101.40	100.80	101.40	101.19	27
2026-04-02	95.600	95.600	95.600	95.600	95.403	23
2026-04-01	96.700	97.400	95.500	95.900	95.703	199
2026-03-31	93.240	94.700	93.240	93.780	93.587	144
2026-03-30	87.100	87.100	87.100	87.100	86.921	59
2026-03-27	91.800	92.660	91.450	92.660	92.351	142
2026-03-26	94.250	94.250	93.900	93.900	93.587	20
2026-03-25	96.810	96.810	96.400	96.400	96.079	80
2026-03-24	95.350	97.380	95.200	97.380	97.055	225
2026-03-23	93.780	95.040	93.780	94.500	94.185	5
2026-03-20	93.400	93.400	93.400	93.400	93.089	44
2026-03-19	95.310	95.310	95.130	95.130	94.813	32
2026-03-18	94.620	94.620	93.960	93.960	93.647	17
2026-03-17	92.200	92.400	91.980	92.160	91.853	47
2026-03-16	94.320	94.320	93.870	93.870	93.557	232
2026-03-13	92.340	93.060	91.800	93.060	92.750	19
2026-03-12	89.820	89.820	89.820	89.820	89.521	66
2026-03-11	91.710	91.710	91.710	91.710	91.404	14
2026-03-10	93.150	93.150	91.440	91.440	91.135	39
2026-03-09	89.820	89.820	89.280	89.280	88.982	26
2026-03-06	90.450	90.540	89.190	89.820	89.521	203
2026-03-05	94.180	96.000	92.900	94.200	93.886	72
2026-03-04	95.820	95.820	95.820	95.820	95.501	104
2026-03-03	98.880	99.110	94.560	95.200	94.883	142
2026-03-02	96.100	98.160	96.000	98.160	97.833	184
2026-02-27	97.690	97.690	97.690	97.690	97.364	70
2026-02-26	100.87	100.87	100.87	100.87	100.53	15
2026-02-25	105.50	106.38	104.80	105.50	105.15	261
2026-02-24	105.28	105.50	104.20	104.58	104.23	204
2026-02-23	103.60	103.60	101.30	101.30	100.96	40
2026-02-20	103.67	103.67	103.67	103.67	103.32	36
2026-02-19	100.64	102.06	100.64	102.06	101.72	1,056
2026-02-18	102.60	102.60	102.60	102.60	102.26	56
2026-02-13	101.00	101.40	101.00	101.40	101.06	24
2026-02-12	99.820	99.820	99.600	99.600	99.268	98
2026-02-11	103.86	103.86	103.86	103.86	103.51	110
2026-02-10	98.700	98.700	98.700	98.700	98.371	65
2026-02-09	104.06	104.06	104.06	104.06	103.71	107
2026-02-06	105.21	105.84	105.21	105.84	105.49	575
2026-02-05	102.50	102.50	101.00	101.00	100.66	40
2026-02-04	100.10	100.10	100.10	100.10	99.766	65
2026-02-03	100.50	100.50	100.50	100.50	100.17	36
2026-02-02	102.51	103.40	102.10	102.10	101.76	17

← NewerPage 3 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.