Monolithic Power Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 761.02 | 765.78 | 749.41 | 759.58 | 745.86 | 465,400 |
| 2024-05-24 | 755.00 | 758.86 | 746.95 | 753.38 | 739.77 | 287,900 |
| 2024-05-23 | 776.01 | 776.01 | 736.39 | 746.39 | 732.90 | 767,200 |
| 2024-05-22 | 765.00 | 773.88 | 751.59 | 760.62 | 746.88 | 432,800 |
| 2024-05-21 | 740.29 | 759.99 | 740.04 | 756.74 | 743.07 | 322,300 |
| 2024-05-20 | 725.46 | 761.87 | 725.46 | 755.88 | 742.22 | 419,400 |
| 2024-05-17 | 735.08 | 738.81 | 721.83 | 730.05 | 716.86 | 258,900 |
| 2024-05-16 | 738.34 | 740.94 | 727.90 | 728.10 | 714.95 | 398,500 |
| 2024-05-15 | 725.28 | 742.49 | 717.30 | 741.34 | 727.95 | 589,800 |
| 2024-05-14 | 702.74 | 716.70 | 702.74 | 713.71 | 700.82 | 320,700 |
| 2024-05-13 | 710.04 | 710.05 | 697.58 | 703.05 | 690.35 | 346,500 |
| 2024-05-10 | 719.32 | 719.32 | 697.86 | 702.54 | 689.85 | 432,000 |
| 2024-05-09 | 713.43 | 714.50 | 706.64 | 708.02 | 695.23 | 352,500 |
| 2024-05-08 | 690.00 | 715.13 | 687.56 | 713.37 | 700.48 | 337,000 |
| 2024-05-07 | 725.00 | 725.00 | 702.00 | 702.22 | 689.53 | 625,700 |
| 2024-05-06 | 719.12 | 733.31 | 714.00 | 733.05 | 719.81 | 399,900 |
| 2024-05-03 | 726.99 | 727.95 | 701.21 | 707.22 | 694.44 | 585,700 |
| 2024-05-02 | 681.10 | 721.20 | 671.35 | 712.89 | 700.01 | 1,200,600 |
| 2024-05-01 | 658.90 | 686.76 | 647.50 | 652.59 | 640.80 | 906,900 |
| 2024-04-30 | 680.33 | 690.05 | 669.08 | 669.33 | 657.24 | 502,800 |
| 2024-04-29 | 675.00 | 689.09 | 672.47 | 679.70 | 667.42 | 428,300 |
| 2024-04-26 | 662.40 | 680.95 | 661.32 | 677.23 | 664.99 | 402,800 |
| 2024-04-25 | 638.33 | 667.06 | 636.40 | 660.34 | 648.41 | 435,500 |
| 2024-04-24 | 636.51 | 655.23 | 628.26 | 642.21 | 630.61 | 768,900 |
| 2024-04-23 | 603.64 | 617.81 | 601.34 | 611.37 | 600.32 | 508,600 |
| 2024-04-22 | 596.77 | 603.27 | 584.95 | 600.63 | 589.78 | 467,800 |
| 2024-04-19 | 619.16 | 619.16 | 587.53 | 591.52 | 580.83 | 734,000 |
| 2024-04-18 | 632.09 | 634.17 | 617.84 | 620.31 | 609.10 | 652,900 |
| 2024-04-17 | 655.92 | 663.43 | 633.60 | 637.72 | 626.20 | 530,100 |
| 2024-04-16 | 645.00 | 659.30 | 644.01 | 655.53 | 643.69 | 380,600 |
| 2024-04-15 | 671.26 | 673.02 | 640.44 | 646.63 | 634.95 | 485,900 |
| 2024-04-12 | 665.88 | 672.70 | 658.19 | 658.23 | 646.34 | 422,500 |
| 2024-04-11 | 671.89 | 685.14 | 665.62 | 684.34 | 671.98 | 301,500 |
| 2024-04-10 | 662.90 | 679.27 | 657.33 | 666.49 | 654.45 | 417,500 |
| 2024-04-09 | 691.22 | 700.85 | 672.50 | 682.15 | 669.83 | 370,400 |
| 2024-04-08 | 668.76 | 690.88 | 668.76 | 681.32 | 669.01 | 574,600 |
| 2024-04-05 | 643.66 | 659.06 | 643.66 | 654.31 | 642.49 | 406,800 |
| 2024-04-04 | 659.98 | 666.98 | 640.41 | 643.14 | 631.52 | 655,600 |
| 2024-04-03 | 643.90 | 661.09 | 643.75 | 649.84 | 638.10 | 443,900 |
| 2024-04-02 | 658.12 | 658.39 | 644.74 | 648.97 | 637.24 | 564,000 |
| 2024-04-01 | 677.42 | 688.16 | 664.97 | 668.48 | 656.40 | 435,500 |
| 2024-03-28 | 674.97 | 683.76 | 671.73 | 677.42 | 665.18 | 353,400 |
| 2024-03-27 | 670.21 | 676.62 | 657.41 | 673.14 | 660.98 | 503,100 |
| 2024-03-26 | 677.50 | 678.20 | 665.60 | 666.49 | 653.22 | 375,500 |
| 2024-03-25 | 662.95 | 672.14 | 659.21 | 669.37 | 656.04 | 299,400 |
| 2024-03-22 | 667.97 | 679.39 | 663.06 | 672.31 | 658.92 | 490,300 |
| 2024-03-21 | 683.50 | 689.04 | 669.14 | 675.24 | 661.80 | 635,200 |
| 2024-03-20 | 653.92 | 668.78 | 646.48 | 667.01 | 653.73 | 581,400 |
| 2024-03-19 | 663.00 | 669.17 | 640.61 | 650.28 | 637.33 | 955,600 |
| 2024-03-18 | 699.99 | 705.00 | 671.86 | 674.30 | 660.88 | 624,400 |
| 2024-03-15 | 686.07 | 699.27 | 682.05 | 686.99 | 673.31 | 960,900 |
| 2024-03-14 | 708.50 | 718.20 | 685.90 | 693.00 | 679.20 | 517,300 |
| 2024-03-13 | 723.43 | 737.92 | 705.58 | 708.18 | 694.08 | 537,300 |
| 2024-03-12 | 727.18 | 739.14 | 716.16 | 736.55 | 721.89 | 417,400 |
| 2024-03-11 | 720.91 | 727.97 | 712.00 | 719.17 | 704.85 | 494,900 |
| 2024-03-08 | 770.42 | 778.15 | 731.67 | 732.21 | 717.63 | 537,700 |
| 2024-03-07 | 743.28 | 777.00 | 743.28 | 767.60 | 752.32 | 770,300 |
| 2024-03-06 | 723.82 | 743.58 | 723.82 | 731.37 | 716.81 | 473,600 |
| 2024-03-05 | 722.36 | 734.36 | 707.17 | 717.64 | 703.35 | 480,600 |
| 2024-03-04 | 743.75 | 749.51 | 726.09 | 735.68 | 721.03 | 802,000 |
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.