Monolithic Power Systems, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	103.30	105.60	103.30	104.80	104.80	505
2026-10-19	107.05	107.05	105.00	106.60	106.60	158
2026-10-16	103.13	103.96	102.41	102.85	102.85	515
2026-10-15	110.44	110.44	110.44	110.44	110.44	176
2026-10-14	110.44	110.44	110.44	110.44	110.44	50
2026-10-13	109.50	110.44	108.93	110.44	110.44	234
2026-10-09	119.57	119.74	113.63	114.62	114.62	983
2026-10-08	115.92	116.76	114.36	114.36	114.36	682
2026-10-07	119.55	119.63	118.50	119.63	119.63	1,065
2026-10-06	123.31	123.31	121.92	121.92	121.92	84
2026-10-05	119.80	121.25	119.21	121.25	121.25	137
2026-10-02	126.00	126.00	125.40	125.40	125.40	1,200
2026-10-01	116.16	118.08	116.16	118.08	118.08	127
2026-09-30	117.12	117.12	115.37	115.46	115.46	62
2026-09-29	118.20	118.20	111.40	117.44	117.44	707
2026-09-28	116.88	116.88	116.71	116.71	116.59	160
2026-09-25	119.36	119.82	118.39	118.39	118.27	135
2026-09-24	115.24	116.46	114.09	116.16	116.04	57
2026-09-23	114.22	116.04	114.00	116.04	115.92	400
2026-09-22	111.87	117.48	111.87	117.48	117.36	79
2026-09-21	108.01	109.04	107.82	109.04	108.93	28,838

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.