Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	66.570	66.570	66.570	66.570	66.093	0
2025-05-15	66.570	66.570	66.570	66.570	66.093	29
2025-05-14	61.020	61.020	61.020	61.020	60.583	0
2025-05-13	61.020	61.020	61.020	61.020	60.583	0
2025-05-12	61.020	61.020	61.020	61.020	60.583	0
2025-05-09	61.020	61.020	61.020	61.020	60.583	13
2025-05-08	61.920	62.040	61.920	62.040	61.596	3
2025-05-07	60.360	60.360	59.760	59.760	59.332	4
2025-05-06	60.720	60.720	60.720	60.720	60.285	0
2025-05-05	60.000	60.720	60.000	60.720	60.285	10
2025-05-02	54.850	54.850	54.850	54.850	54.457	0
2025-04-30	53.410	54.850	53.410	54.850	54.457	55
2025-04-29	55.000	55.740	55.000	55.740	55.341	1,504
2025-04-28	54.120	54.120	54.120	54.120	53.732	1
2025-04-25	50.750	50.750	50.750	50.750	50.387	0
2025-04-24	50.750	50.750	50.750	50.750	50.387	0
2025-04-23	50.750	50.750	50.750	50.750	50.387	3
2025-04-22	49.860	49.860	49.860	49.860	49.503	1
2025-04-17	51.270	51.270	51.270	51.270	50.903	0
2025-04-16	52.400	52.400	51.270	51.270	50.903	2
2025-04-15	53.050	53.050	53.050	53.050	52.670	0
2025-04-14	53.000	53.050	52.610	53.050	52.670	537
2025-04-11	46.550	46.550	46.550	46.550	46.217	0
2025-04-10	47.800	47.800	46.550	46.550	46.217	2,046
2025-04-09	48.630	48.630	48.630	48.630	48.282	0
2025-04-08	48.630	48.630	48.630	48.630	48.282	2
2025-04-07	46.200	47.550	46.200	47.550	47.209	1,276
2025-04-04	45.930	46.850	45.930	46.850	46.514	91
2025-04-03	48.030	48.030	47.960	47.960	47.617	26
2025-04-02	56.180	56.180	56.180	56.180	55.778	0
2025-04-01	56.180	56.180	56.180	56.180	55.778	0
2025-03-31	56.180	56.180	56.180	56.180	55.778	0
2025-03-28	56.180	56.180	56.180	56.180	55.778	0
2025-03-27	56.180	56.180	56.180	56.180	55.677	0
2025-03-26	56.180	56.180	56.180	56.180	55.677	0
2025-03-25	56.180	56.180	56.180	56.180	55.677	0
2025-03-24	56.180	56.180	56.180	56.180	55.677	0
2025-03-21	56.180	56.180	56.180	56.180	55.677	35
2025-03-20	59.090	59.090	58.110	58.110	57.590	5
2025-03-19	55.320	55.320	55.320	55.320	54.825	0
2025-03-18	55.320	55.320	55.320	55.320	54.825	0
2025-03-17	55.320	55.320	55.320	55.320	54.825	0
2025-03-14	55.320	55.320	55.320	55.320	54.825	0
2025-03-13	55.320	55.320	55.320	55.320	54.825	10
2025-03-12	56.570	56.570	56.570	56.570	56.064	0
2025-03-11	56.570	56.570	56.570	56.570	56.064	0
2025-03-10	56.570	56.570	56.570	56.570	56.064	9
2025-03-07	56.350	56.350	56.350	56.350	55.846	265
2025-03-06	56.790	56.790	56.790	56.790	56.282	3
2025-03-05	57.180	58.000	57.060	57.720	57.203	46
2025-02-28	63.010	63.010	63.010	63.010	62.446	0
2025-02-27	62.290	65.680	62.290	63.010	62.446	120
2025-02-26	62.290	62.290	62.290	62.290	61.732	0
2025-02-25	62.920	62.920	62.290	62.290	61.732	504
2025-02-24	64.500	64.500	64.500	64.500	63.923	0
2025-02-21	64.500	64.500	64.500	64.500	63.923	2
2025-02-20	66.850	66.850	66.850	66.850	66.252	1
2025-02-19	66.150	66.500	66.150	66.500	65.905	507
2025-02-18	65.760	65.760	65.240	65.240	64.656	2
2025-02-17	67.100	67.100	67.100	67.100	66.499	0

← NewerPage 7 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.