Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	91.440	91.440	88.140	89.730	89.333	510
2025-10-31	86.300	90.200	86.300	90.200	89.801	56
2025-10-30	97.600	97.600	97.600	97.600	97.168	16
2025-10-29	98.800	98.800	98.800	98.800	98.363	97
2025-10-28	97.600	98.000	97.600	98.000	97.566	38
2025-10-27	98.500	99.200	98.500	99.200	98.761	156
2025-10-24	97.700	97.700	97.400	97.400	96.969	109
2025-10-23	95.760	95.760	95.760	95.760	95.336	164
2025-10-22	91.890	91.890	91.890	91.890	91.483	0
2025-10-21	91.890	91.890	91.890	91.890	91.483	33
2025-10-20	92.790	92.970	92.700	92.700	92.290	367
2025-10-17	90.180	90.180	90.180	90.180	89.781	6
2025-10-16	92.160	92.160	92.160	92.160	91.752	48
2025-10-15	91.710	92.080	90.900	92.080	91.672	64
2025-10-14	89.100	90.990	89.100	89.990	89.592	74
2025-10-13	85.290	85.290	85.290	85.290	84.912	0
2025-10-10	88.350	88.350	85.290	85.290	84.912	30
2025-10-09	86.760	87.430	86.760	87.430	87.043	4
2025-10-08	84.800	87.280	84.800	87.280	86.894	123
2025-10-07	84.150	84.150	84.150	84.150	83.777	50
2025-10-06	87.440	87.440	87.440	87.440	87.053	69
2025-10-03	82.320	82.320	82.320	82.320	81.956	50
2025-10-02	83.080	83.120	83.080	83.120	82.752	72
2025-10-01	80.320	80.880	80.160	80.160	79.805	83
2025-09-30	80.620	80.620	80.620	80.620	80.263	28
2025-09-29	79.560	79.560	79.560	79.560	79.208	47
2025-09-26	79.200	79.900	79.200	79.300	78.855	79
2025-09-25	80.880	80.880	80.880	80.880	80.426	0
2025-09-24	80.880	80.880	80.880	80.880	80.426	14
2025-09-23	81.770	81.770	80.400	80.400	79.948	68
2025-09-22	82.400	82.400	82.400	82.400	81.937	23
2025-09-19	81.120	81.120	81.120	81.120	80.664	24
2025-09-18	78.710	81.280	78.710	81.280	80.824	61
2025-09-17	78.160	78.160	78.160	78.160	77.721	14
2025-09-16	75.440	75.440	75.440	75.440	75.016	48
2025-09-15	74.650	74.650	74.650	74.650	74.231	29
2025-09-12	74.640	74.640	74.640	74.640	74.221	54
2025-09-11	75.760	75.760	75.440	75.440	75.016	114
2025-09-10	77.040	77.040	77.040	77.040	76.607	71
2025-09-09	77.440	77.440	77.280	77.280	76.846	105
2025-09-08	77.440	78.720	77.440	77.440	77.005	531
2025-09-05	77.440	77.440	77.440	77.440	77.005	19
2025-09-04	76.800	76.800	76.800	76.800	76.369	27
2025-09-03	75.850	75.850	75.850	75.850	75.424	0
2025-09-02	75.850	75.850	75.850	75.850	75.424	0
2025-09-01	75.850	75.850	75.850	75.850	75.424	0
2025-08-29	75.850	75.850	75.850	75.850	75.424	24
2025-08-28	77.600	77.600	77.600	77.600	77.164	5
2025-08-27	76.960	76.960	76.960	76.960	76.528	0
2025-08-26	76.960	76.960	76.960	76.960	76.528	6
2025-08-25	75.920	75.920	75.920	75.920	75.494	76
2025-08-22	77.140	77.140	77.140	77.140	76.707	10
2025-08-21	75.440	75.440	75.440	75.440	75.016	13
2025-08-20	74.800	74.800	74.800	74.800	74.380	17
2025-08-19	77.150	77.150	77.150	77.150	76.717	52
2025-08-18	75.800	75.800	75.800	75.800	75.374	24
2025-08-15	74.640	74.640	74.640	74.640	74.221	25
2025-08-14	76.970	76.970	76.970	76.970	76.538	0
2025-08-13	76.660	76.970	76.660	76.970	76.538	142
2025-08-12	73.210	75.460	73.210	75.460	75.036	67

← NewerPage 5 of 20 · 1,175 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.