Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	67.100	67.100	67.100	67.100	66.499	0
2025-02-13	67.100	67.100	67.100	67.100	66.499	63
2025-02-12	67.990	67.990	67.990	67.990	67.381	0
2025-02-11	67.990	67.990	67.990	67.990	67.381	0
2025-02-10	67.990	67.990	67.990	67.990	67.381	0
2025-02-07	68.500	68.500	67.600	67.990	67.381	4
2025-02-06	63.260	63.260	63.260	63.260	62.694	0
2025-02-05	63.260	63.260	63.260	63.260	62.694	0
2025-02-04	63.260	63.260	63.260	63.260	62.694	4
2025-02-03	62.630	62.630	62.630	62.630	62.069	0
2025-01-31	62.630	62.630	62.630	62.630	62.069	0
2025-01-30	60.960	62.630	60.960	62.630	62.069	3
2025-01-29	67.490	67.490	67.490	67.490	66.886	0
2025-01-28	67.490	67.490	67.490	67.490	66.886	0
2025-01-27	67.490	67.490	67.490	67.490	66.886	0
2025-01-24	67.490	67.490	67.490	67.490	66.886	0
2025-01-23	66.360	67.490	66.360	67.490	66.886	14
2025-01-22	65.400	65.400	65.400	65.400	64.815	0
2025-01-21	65.400	65.400	65.400	65.400	64.815	1
2025-01-20	60.720	60.720	60.720	60.720	60.177	0
2025-01-17	60.720	60.720	60.720	60.720	60.177	0
2025-01-16	60.930	60.930	60.720	60.720	60.177	12
2025-01-15	62.950	62.950	62.950	62.950	62.387	0
2025-01-14	62.950	62.950	62.950	62.950	62.387	0
2025-01-13	62.950	62.950	62.950	62.950	62.387	0
2025-01-10	62.950	62.950	62.950	62.950	62.387	0
2025-01-09	62.950	62.950	62.950	62.950	62.387	0
2025-01-08	62.950	62.950	62.950	62.950	62.387	300
2025-01-07	65.140	65.140	65.140	65.140	64.557	0
2025-01-06	65.300	65.400	65.140	65.140	64.557	331
2025-01-03	61.860	61.860	61.860	61.860	61.306	1
2025-01-02	61.690	61.690	61.690	61.690	61.138	0
2024-12-30	61.880	61.880	61.690	61.690	61.138	92
2024-12-27	61.260	61.260	61.260	61.260	60.712	0
2024-12-26	61.260	61.260	61.260	61.260	60.627	0
2024-12-23	61.260	61.260	61.260	61.260	60.627	0
2024-12-20	61.260	61.260	61.260	61.260	60.627	0
2024-12-19	61.260	61.260	61.260	61.260	60.627	1
2024-12-18	64.350	64.350	64.350	64.350	63.685	0
2024-12-17	64.350	64.350	64.350	64.350	63.685	2
2024-12-16	61.500	64.200	61.500	64.200	63.537	52
2024-12-13	62.200	62.210	61.300	61.300	60.667	920
2024-12-12	61.100	61.300	60.720	60.720	60.093	1,800
2024-12-11	60.150	60.150	60.150	60.150	59.529	0
2024-12-10	60.150	60.150	60.150	60.150	59.529	200
2024-12-09	57.060	57.060	57.060	57.060	56.471	0
2024-12-06	57.060	57.060	57.060	57.060	56.471	0
2024-12-05	58.740	58.740	57.060	57.060	56.471	31
2024-12-04	59.760	59.760	58.680	58.680	58.074	971
2024-12-03	58.800	58.800	58.800	58.800	58.193	0
2024-12-02	58.800	58.800	58.800	58.800	58.193	94
2024-11-29	55.360	55.360	55.360	55.360	54.788	0
2024-11-28	55.360	55.360	55.360	55.360	54.788	0
2024-11-27	54.180	55.360	54.090	55.360	54.788	5
2024-11-26	55.860	55.860	55.860	55.860	55.283	1
2024-11-25	57.700	58.440	57.200	58.440	57.836	1,606
2024-11-22	55.680	55.680	55.680	55.680	55.105	304
2024-11-21	56.400	56.400	56.400	56.400	55.818	0
2024-11-19	56.400	56.400	56.400	56.400	55.818	0
2024-11-18	56.400	56.400	56.400	56.400	55.818	0

← NewerPage 8 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.