Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	101.81	101.81	98.600	98.600	98.271	119
2026-01-29	100.90	100.90	100.90	100.90	100.56	125
2026-01-28	100.71	100.71	100.71	100.71	100.37	67
2026-01-27	95.130	96.750	95.130	96.390	96.069	1,289
2026-01-26	94.320	94.320	94.320	94.320	94.006	39
2026-01-23	93.820	93.820	93.820	93.820	93.507	24
2026-01-22	94.930	94.930	94.700	94.700	94.384	79
2026-01-21	95.180	95.940	93.450	95.940	95.620	132
2026-01-20	92.940	92.940	91.890	91.890	91.584	47
2026-01-19	92.940	92.940	92.940	92.940	92.630	0
2026-01-16	92.000	93.690	92.000	92.940	92.630	206
2026-01-15	90.450	90.450	90.450	90.450	90.149	44
2026-01-14	87.030	87.030	87.030	87.030	86.740	73
2026-01-13	88.300	88.300	87.660	87.660	87.368	663
2026-01-12	84.550	86.760	84.550	86.760	86.471	620
2026-01-09	86.600	86.600	85.860	85.860	85.574	1,201
2026-01-08	85.080	86.220	85.080	86.220	85.933	1,350
2026-01-07	85.050	85.050	85.050	85.050	84.767	116
2026-01-06	88.760	89.640	88.760	89.640	89.341	1,229
2026-01-05	85.760	85.760	85.760	85.760	85.474	79
2026-01-02	85.450	85.450	85.450	85.450	85.165	58
2025-12-30	86.500	86.500	86.500	86.500	86.212	85
2025-12-29	86.500	86.500	86.500	86.500	86.117	1
2025-12-26	87.380	87.380	87.380	87.380	86.993	22
2025-12-23	87.210	87.210	87.210	87.210	86.824	31
2025-12-22	88.560	88.560	88.560	88.560	88.168	74
2025-12-19	87.390	87.390	87.300	87.300	86.914	29
2025-12-18	86.320	86.320	86.320	86.320	85.938	5
2025-12-17	87.480	87.480	84.240	84.240	83.867	19
2025-12-16	86.040	86.040	86.040	86.040	85.659	63
2025-12-15	85.770	85.770	85.770	85.770	85.390	3
2025-12-12	84.920	84.920	84.920	84.920	84.544	74
2025-12-11	88.560	88.560	88.560	88.560	88.168	32
2025-12-10	89.460	89.460	89.460	89.460	89.064	43
2025-12-09	87.480	87.480	87.390	87.390	87.003	102
2025-12-08	89.460	89.460	89.010	89.010	88.616	15
2025-12-05	87.520	87.520	87.520	87.520	87.133	74
2025-12-04	82.800	84.400	82.800	84.400	84.026	57
2025-12-03	83.960	84.240	83.960	84.240	83.867	85
2025-12-02	85.280	85.280	85.280	85.280	84.902	7
2025-12-01	82.880	82.880	82.880	82.880	82.513	31
2025-11-28	81.680	81.680	81.680	81.680	81.318	40
2025-11-27	82.240	82.240	82.240	82.240	81.876	0
2025-11-26	82.160	83.020	82.160	82.240	81.876	72
2025-11-25	80.480	80.480	80.480	80.480	80.124	30
2025-11-24	81.200	81.200	80.080	80.080	79.726	67
2025-11-21	78.560	78.560	78.560	78.560	78.212	153
2025-11-19	78.560	78.560	78.560	78.560	78.212	74
2025-11-18	77.040	77.040	77.040	77.040	76.699	19
2025-11-17	79.450	79.450	78.960	78.960	78.610	38
2025-11-14	81.360	81.360	81.360	81.360	81.000	22
2025-11-13	80.640	80.640	80.640	80.640	80.283	7
2025-11-12	85.600	85.760	85.200	85.200	84.823	76
2025-11-11	85.000	85.000	84.600	84.600	84.225	88
2025-11-10	86.240	86.410	85.410	86.410	86.027	268
2025-11-07	84.600	84.600	84.600	84.600	84.225	96
2025-11-06	89.010	89.010	85.680	85.680	85.301	65
2025-11-05	87.030	90.270	87.030	90.270	89.870	95
2025-11-04	89.730	89.730	87.390	87.390	87.003	64
2025-11-03	91.440	91.440	88.140	89.730	89.333	510

← NewerPage 4 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.