Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	72.660	72.660	72.660	72.660	72.252	4
2025-08-08	72.900	73.220	72.900	72.940	72.530	605
2025-08-07	72.060	72.100	72.060	72.100	71.695	82
2025-08-06	72.660	72.660	72.660	72.660	72.252	31
2025-08-05	75.200	75.200	73.760	73.760	73.346	136
2025-08-04	76.080	76.080	76.080	76.080	75.653	264
2025-08-01	70.390	72.660	70.390	72.660	72.252	61
2025-07-31	67.760	67.760	67.760	67.760	67.379	10
2025-07-30	69.150	69.150	69.150	69.150	68.762	10
2025-07-29	69.150	69.150	69.150	69.150	68.762	60
2025-07-28	66.010	66.010	66.010	66.010	65.639	0
2025-07-25	66.010	66.010	66.010	66.010	65.639	0
2025-07-24	66.010	66.010	66.010	66.010	65.639	5
2025-07-23	65.810	65.810	65.810	65.810	65.440	8
2025-07-22	66.850	66.850	66.850	66.850	66.475	23
2025-07-21	66.580	66.580	66.580	66.580	66.206	45
2025-07-18	67.380	67.380	67.380	67.380	67.002	21
2025-07-17	66.430	66.430	66.430	66.430	66.057	47
2025-07-16	65.100	65.800	65.100	65.800	65.430	19
2025-07-15	67.060	67.060	67.060	67.060	66.683	18
2025-07-14	66.510	67.130	66.510	67.130	66.753	124
2025-07-11	68.600	68.600	67.940	67.940	67.558	65
2025-07-10	69.390	69.390	69.390	69.390	69.000	0
2025-07-09	69.390	69.390	69.390	69.390	69.000	0
2025-07-08	69.390	69.390	69.390	69.390	69.000	1,701
2025-07-07	66.500	66.500	66.500	66.500	66.127	0
2025-07-04	66.500	66.500	66.500	66.500	66.127	0
2025-07-03	66.500	66.500	66.500	66.500	66.127	0
2025-07-02	66.500	66.500	66.500	66.500	66.127	0
2025-07-01	66.500	66.500	66.500	66.500	66.127	0
2025-06-30	62.000	66.920	62.000	66.500	66.127	3
2025-06-27	62.940	62.940	62.940	62.940	62.587	0
2025-06-26	62.940	62.940	62.940	62.940	62.489	0
2025-06-25	62.940	62.940	62.940	62.940	62.489	0
2025-06-24	62.940	62.940	62.940	62.940	62.489	0
2025-06-23	62.940	62.940	62.940	62.940	62.489	0
2025-06-20	62.940	62.940	62.940	62.940	62.489	1
2025-06-18	63.700	63.700	63.700	63.700	63.244	0
2025-06-17	63.700	63.700	63.700	63.700	63.244	0
2025-06-16	63.700	63.700	63.700	63.700	63.244	0
2025-06-13	63.700	63.700	63.700	63.700	63.244	1
2025-06-12	64.510	64.510	64.510	64.510	64.048	0
2025-06-11	64.510	64.510	64.510	64.510	64.048	0
2025-06-10	64.510	64.510	64.510	64.510	64.048	0
2025-06-09	64.510	64.510	64.510	64.510	64.048	0
2025-06-06	64.510	64.510	64.510	64.510	64.048	0
2025-06-05	64.510	64.510	64.510	64.510	64.048	5
2025-06-04	64.880	64.880	64.880	64.880	64.415	0
2025-06-03	64.880	64.880	64.880	64.880	64.415	0
2025-06-02	64.880	64.880	64.880	64.880	64.415	0
2025-05-30	64.880	64.880	64.880	64.880	64.415	0
2025-05-29	64.880	64.880	64.880	64.880	64.415	1
2025-05-28	64.200	64.200	64.200	64.200	63.740	0
2025-05-27	64.200	64.200	64.200	64.200	63.740	1
2025-05-26	62.360	62.360	62.360	62.360	61.913	0
2025-05-23	62.640	63.240	62.360	62.360	61.913	4
2025-05-22	66.570	66.570	66.570	66.570	66.093	0
2025-05-21	66.570	66.570	66.570	66.570	66.093	0
2025-05-20	66.570	66.570	66.570	66.570	66.093	0
2025-05-19	66.570	66.570	66.570	66.570	66.093	0

← NewerPage 6 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.