Monolithic Power Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 948.63 | 956.63 | 902.26 | 908.53 | 893.49 | 565,700 |
| 2024-08-21 | 924.75 | 952.01 | 915.55 | 947.16 | 931.48 | 506,000 |
| 2024-08-20 | 913.06 | 928.37 | 902.21 | 904.69 | 889.72 | 398,200 |
| 2024-08-19 | 908.84 | 919.20 | 895.40 | 917.21 | 902.03 | 359,200 |
| 2024-08-16 | 902.37 | 924.14 | 900.16 | 914.66 | 899.52 | 448,600 |
| 2024-08-15 | 888.88 | 925.90 | 877.28 | 920.69 | 905.45 | 816,300 |
| 2024-08-14 | 865.30 | 877.60 | 843.54 | 862.62 | 848.34 | 416,100 |
| 2024-08-13 | 840.11 | 871.01 | 840.11 | 867.81 | 853.45 | 525,400 |
| 2024-08-12 | 823.77 | 839.84 | 816.86 | 823.95 | 810.31 | 318,700 |
| 2024-08-09 | 838.23 | 842.63 | 809.54 | 823.00 | 809.38 | 441,700 |
| 2024-08-08 | 778.39 | 846.31 | 765.13 | 843.52 | 829.56 | 860,900 |
| 2024-08-07 | 818.52 | 828.47 | 751.79 | 757.04 | 744.51 | 689,700 |
| 2024-08-06 | 784.76 | 813.94 | 767.13 | 790.16 | 777.08 | 532,400 |
| 2024-08-05 | 748.28 | 793.40 | 729.59 | 770.44 | 757.69 | 843,300 |
| 2024-08-02 | 788.55 | 836.78 | 769.72 | 795.76 | 782.59 | 1,366,800 |
| 2024-08-01 | 842.25 | 861.43 | 778.32 | 784.95 | 771.96 | 1,133,000 |
| 2024-07-31 | 824.56 | 863.42 | 817.24 | 863.09 | 848.80 | 861,000 |
| 2024-07-30 | 831.88 | 835.93 | 780.00 | 781.85 | 768.91 | 677,900 |
| 2024-07-29 | 838.72 | 849.17 | 822.10 | 827.26 | 813.57 | 429,500 |
| 2024-07-26 | 812.20 | 832.15 | 804.48 | 821.78 | 808.18 | 627,400 |
| 2024-07-25 | 787.89 | 825.43 | 761.35 | 789.90 | 776.83 | 876,400 |
| 2024-07-24 | 832.83 | 839.23 | 786.09 | 787.88 | 774.84 | 787,900 |
| 2024-07-23 | 839.93 | 855.00 | 839.93 | 846.41 | 832.40 | 310,800 |
| 2024-07-22 | 829.95 | 859.95 | 815.92 | 857.40 | 843.21 | 625,700 |
| 2024-07-19 | 852.47 | 852.47 | 805.14 | 808.83 | 795.44 | 624,400 |
| 2024-07-18 | 839.15 | 849.64 | 812.50 | 843.47 | 829.51 | 704,100 |
| 2024-07-17 | 861.38 | 861.38 | 815.36 | 817.38 | 803.85 | 1,156,200 |
| 2024-07-16 | 879.72 | 891.67 | 864.67 | 889.48 | 874.76 | 314,400 |
| 2024-07-15 | 861.44 | 883.55 | 856.37 | 870.91 | 856.50 | 335,900 |
| 2024-07-12 | 833.08 | 875.83 | 816.06 | 855.67 | 841.51 | 513,200 |
| 2024-07-11 | 876.65 | 876.65 | 830.03 | 830.95 | 817.20 | 629,300 |
| 2024-07-10 | 852.22 | 862.84 | 844.25 | 860.81 | 846.56 | 439,100 |
| 2024-07-09 | 864.59 | 868.97 | 837.96 | 846.20 | 832.19 | 259,800 |
| 2024-07-08 | 843.91 | 853.27 | 839.39 | 851.82 | 837.72 | 313,600 |
| 2024-07-05 | 847.36 | 847.36 | 829.43 | 841.65 | 827.72 | 181,700 |
| 2024-07-03 | 833.64 | 848.24 | 827.92 | 839.22 | 825.33 | 312,500 |
| 2024-07-02 | 818.98 | 835.00 | 815.72 | 828.75 | 815.03 | 257,100 |
| 2024-07-01 | 807.88 | 822.33 | 794.11 | 819.40 | 805.84 | 548,900 |
| 2024-06-28 | 820.46 | 837.34 | 813.64 | 821.68 | 808.08 | 721,800 |
| 2024-06-27 | 810.61 | 820.96 | 807.50 | 810.70 | 796.05 | 361,100 |
| 2024-06-26 | 816.55 | 825.84 | 803.90 | 816.45 | 801.70 | 295,600 |
| 2024-06-25 | 810.45 | 823.75 | 799.64 | 819.87 | 805.06 | 454,200 |
| 2024-06-24 | 819.84 | 834.62 | 795.03 | 798.14 | 783.72 | 752,000 |
| 2024-06-21 | 823.40 | 828.69 | 806.87 | 826.17 | 811.24 | 988,000 |
| 2024-06-20 | 846.00 | 848.45 | 819.63 | 825.33 | 810.42 | 673,000 |
| 2024-06-18 | 824.57 | 856.30 | 821.04 | 852.56 | 837.16 | 531,200 |
| 2024-06-17 | 810.48 | 830.31 | 798.31 | 827.39 | 812.44 | 445,200 |
| 2024-06-14 | 806.66 | 813.29 | 796.67 | 806.57 | 792.00 | 299,800 |
| 2024-06-13 | 808.32 | 822.00 | 796.30 | 817.00 | 802.24 | 529,000 |
| 2024-06-12 | 796.40 | 822.48 | 789.88 | 815.63 | 800.89 | 630,100 |
| 2024-06-11 | 778.40 | 787.53 | 770.17 | 783.98 | 769.82 | 299,000 |
| 2024-06-10 | 745.03 | 783.65 | 745.03 | 779.58 | 765.49 | 466,300 |
| 2024-06-07 | 748.61 | 760.24 | 743.56 | 751.64 | 738.06 | 324,700 |
| 2024-06-06 | 757.17 | 762.75 | 745.31 | 758.61 | 744.90 | 463,600 |
| 2024-06-05 | 741.27 | 758.47 | 732.98 | 757.61 | 743.92 | 498,100 |
| 2024-06-04 | 732.61 | 735.20 | 719.99 | 726.56 | 713.43 | 256,000 |
| 2024-06-03 | 746.35 | 746.52 | 709.02 | 731.79 | 718.57 | 345,000 |
| 2024-05-31 | 743.53 | 754.62 | 706.94 | 735.63 | 722.34 | 762,300 |
| 2024-05-30 | 750.10 | 753.83 | 740.43 | 743.90 | 730.46 | 441,600 |
| 2024-05-29 | 744.95 | 757.13 | 744.93 | 746.40 | 732.91 | 478,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 2.0000 USD |
| 2026-06-30 | 2.0000 USD |
| 2026-03-31 | 2.0000 USD |
| 2025-12-31 | 1.5600 USD |
| 2025-09-30 | 1.5600 USD |
| 2025-06-30 | 1.5600 USD |
| 2025-03-31 | 1.5600 USD |
| 2024-12-31 | 1.2500 USD |
| 2024-09-30 | 1.2500 USD |
| 2024-06-28 | 1.2500 USD |
| 2024-03-27 | 1.2500 USD |
| 2023-12-28 | 1.0000 USD |
| 2023-09-28 | 1.0000 USD |
| 2023-06-29 | 1.0000 USD |
| 2023-03-30 | 1.0000 USD |
| 2022-12-29 | 0.7500 USD |
| 2022-09-29 | 0.7500 USD |
| 2022-06-29 | 0.7500 USD |
| 2022-03-30 | 0.7500 USD |
| 2021-12-30 | 0.6000 USD |
| 2021-09-29 | 0.6000 USD |
| 2021-06-29 | 0.6000 USD |
| 2021-03-30 | 0.6000 USD |
| 2020-12-30 | 0.5000 USD |
| 2020-09-29 | 0.5000 USD |
| 2020-06-29 | 0.5000 USD |
| 2020-03-30 | 0.5000 USD |
| 2019-12-30 | 0.4000 USD |
| 2019-09-27 | 0.4000 USD |
| 2019-06-27 | 0.4000 USD |
| 2019-03-28 | 0.4000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.