Monolithic Power Systems, Inc. historical data

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

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
2026-09-18	103.40	103.83	103.40	103.83	103.72	88
2026-09-17	98.700	99.800	98.700	99.800	99.698	20
2026-09-16	100.77	100.77	97.800	97.800	97.700	24
2026-09-15	98.680	98.680	98.680	98.680	98.579	255
2026-09-14	99.000	99.640	99.000	99.150	99.049	156
2026-09-11	106.30	106.30	105.74	105.74	105.63	43
2026-09-10	101.73	101.73	101.73	101.73	101.63	15
2026-09-09	102.60	103.49	102.60	103.49	103.38	113
2026-09-08	104.00	104.00	103.89	103.89	103.78	51
2026-09-07	104.70	104.70	104.70	104.70	104.59	0
2026-09-04	103.30	104.70	103.30	104.70	104.59	130
2026-09-03	103.40	103.40	101.60	103.13	103.02	9
2026-09-02	103.98	103.98	103.98	103.98	103.87	74
2026-09-01	105.00	105.54	104.80	105.54	105.43	62
2026-08-31	109.89	109.89	109.67	109.67	109.56	155
2026-08-28	111.65	111.65	109.52	109.52	109.41	100
2026-08-27	114.07	114.07	111.65	111.65	111.54	14
2026-08-26	112.75	112.75	112.09	112.09	111.98	19
2026-08-25	112.20	112.20	112.20	112.20	112.09	56
2026-08-24	110.44	110.44	110.44	110.44	110.33	25
2026-08-21	112.64	112.64	112.64	112.64	112.52	16
2026-08-20	114.73	114.73	113.00	114.29	114.17	77
2026-08-19	112.92	112.92	112.92	112.92	112.80	121
2026-08-18	114.60	114.60	114.43	114.43	114.31	39
2026-08-17	123.50	124.44	122.64	122.64	122.51	212
2026-08-14	120.48	121.32	120.48	121.08	120.96	1,019
2026-08-13	120.84	120.84	120.84	120.84	120.72	25
2026-08-12	123.94	123.94	123.24	123.24	123.11	872
2026-08-11	120.60	120.60	120.60	120.60	120.48	7
2026-08-10	117.61	118.80	117.61	118.80	118.68	1,297
2026-08-07	118.93	119.34	118.00	118.32	118.20	467
2026-08-06	112.80	118.60	112.80	118.08	117.96	903
2026-08-05	115.17	115.50	112.97	115.50	115.38	179
2026-08-04	116.05	116.05	116.05	116.05	115.93	185
2026-08-03	111.65	115.20	111.65	115.20	115.08	586
2026-07-31	120.08	120.08	119.79	119.79	119.67	33
2026-07-30	111.00	112.20	111.00	111.32	111.21	293
2026-07-29	112.07	112.07	107.14	110.88	110.77	105
2026-07-28	114.40	114.40	114.40	114.40	114.28	0

Page 1 of 20 · 1,174 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.