Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	56.510	56.580	56.400	56.400	55.818	8,015
2024-11-13	62.310	62.310	62.310	62.310	61.666	0
2024-11-12	61.000	62.310	61.000	62.310	61.666	600
2024-11-11	58.770	62.120	57.910	62.120	61.478	14,261
2024-11-08	73.080	73.080	73.080	73.080	72.325	80
2024-11-07	73.430	73.430	73.430	73.430	72.672	1
2024-11-06	74.130	74.130	74.130	74.130	73.364	0
2024-11-05	74.130	74.130	74.130	74.130	73.364	0
2024-11-04	74.130	74.130	74.130	74.130	73.364	0
2024-11-01	74.130	74.130	74.130	74.130	73.364	6
2024-10-31	72.540	72.540	72.540	72.540	71.791	7
2024-10-30	88.950	88.950	88.950	88.950	88.031	120
2024-10-29	85.150	85.150	85.150	85.150	84.271	0
2024-10-28	85.150	85.150	85.150	85.150	84.271	0
2024-10-25	85.150	85.150	85.150	85.150	84.271	0
2024-10-24	85.150	85.150	85.150	85.150	84.271	1
2024-10-23	84.080	84.080	84.080	84.080	83.212	0
2024-10-22	84.080	84.080	84.080	84.080	83.212	120
2024-10-21	85.200	85.200	85.200	85.200	84.320	1
2024-10-18	85.200	85.200	85.200	85.200	84.320	0
2024-10-17	85.200	85.200	85.200	85.200	84.320	0
2024-10-16	85.200	85.200	85.200	85.200	84.320	1
2024-10-15	89.190	89.190	89.190	89.190	88.269	0
2024-10-14	89.190	89.190	89.190	89.190	88.269	6
2024-10-11	85.010	85.010	85.010	85.010	84.132	0
2024-10-10	85.010	85.010	85.010	85.010	84.132	0
2024-10-09	85.010	85.010	85.010	85.010	84.132	0
2024-10-08	85.010	85.010	85.010	85.010	84.132	0
2024-10-07	85.010	85.010	85.010	85.010	84.132	0
2024-10-04	85.040	85.040	85.010	85.010	84.132	201
2024-10-03	84.200	84.200	84.200	84.200	83.330	0
2024-10-02	84.200	84.200	84.200	84.200	83.330	0
2024-10-01	84.200	84.200	84.200	84.200	83.330	0
2024-09-30	84.200	84.200	84.200	84.200	83.330	0
2024-09-27	84.200	84.200	84.200	84.200	83.330	0
2024-09-26	84.200	84.200	84.200	84.200	83.253	0
2024-09-25	84.200	84.200	84.200	84.200	83.253	0
2024-09-24	84.200	84.200	84.200	84.200	83.253	0
2024-09-23	84.200	84.200	84.200	84.200	83.253	0
2024-09-20	84.200	84.200	84.200	84.200	83.253	0
2024-09-19	84.200	84.200	84.200	84.200	83.253	0
2024-09-18	84.200	84.200	84.200	84.200	83.253	0
2024-09-17	84.200	84.200	84.200	84.200	83.253	0
2024-09-16	84.200	84.200	84.200	84.200	83.253	0
2024-09-13	84.200	84.200	84.200	84.200	83.253	0
2024-09-12	84.200	84.200	84.200	84.200	83.253	0
2024-09-11	84.200	84.200	84.200	84.200	83.253	0
2024-09-10	84.200	84.200	84.200	84.200	83.253	0
2024-09-09	84.200	84.200	84.200	84.200	83.253	0
2024-09-06	84.200	84.200	84.200	84.200	83.253	0
2024-09-05	84.200	84.200	84.200	84.200	83.253	0
2024-09-04	84.200	84.200	84.200	84.200	83.253	0
2024-09-03	84.200	84.200	84.200	84.200	83.253	0
2024-09-02	84.200	84.200	84.200	84.200	83.253	0
2024-08-30	84.200	84.200	84.200	84.200	83.253	0
2024-08-29	84.200	84.200	84.200	84.200	83.253	0
2024-08-28	84.200	84.200	84.200	84.200	83.253	0
2024-08-27	84.200	84.200	84.200	84.200	83.253	0
2024-08-26	84.200	84.200	84.200	84.200	83.253	0
2024-08-23	84.200	84.200	84.200	84.200	83.253	0

← NewerPage 9 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.