Monolithic Power Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 726.95 | 751.99 | 716.59 | 743.75 | 728.94 | 634,200 |
| 2024-02-29 | 706.34 | 722.59 | 696.14 | 720.04 | 705.70 | 859,400 |
| 2024-02-28 | 702.00 | 714.44 | 700.19 | 710.57 | 696.42 | 266,600 |
| 2024-02-27 | 725.56 | 728.52 | 707.16 | 709.29 | 695.17 | 301,900 |
| 2024-02-26 | 729.45 | 732.08 | 723.62 | 724.89 | 710.46 | 302,200 |
| 2024-02-23 | 736.56 | 741.72 | 712.97 | 721.13 | 706.77 | 564,300 |
| 2024-02-22 | 746.23 | 750.00 | 737.82 | 741.30 | 726.54 | 660,200 |
| 2024-02-21 | 696.60 | 714.05 | 695.77 | 713.92 | 699.71 | 477,100 |
| 2024-02-20 | 720.00 | 720.00 | 698.45 | 712.32 | 698.14 | 466,700 |
| 2024-02-16 | 735.66 | 748.18 | 720.87 | 730.50 | 715.96 | 373,000 |
| 2024-02-15 | 748.61 | 749.99 | 724.00 | 734.32 | 719.70 | 600,100 |
| 2024-02-14 | 724.20 | 746.25 | 718.63 | 745.18 | 730.34 | 602,700 |
| 2024-02-13 | 703.00 | 724.36 | 690.10 | 712.12 | 697.94 | 759,500 |
| 2024-02-12 | 752.39 | 758.27 | 728.04 | 729.87 | 715.34 | 645,400 |
| 2024-02-09 | 747.00 | 761.50 | 737.22 | 752.31 | 737.33 | 661,900 |
| 2024-02-08 | 680.00 | 760.00 | 679.47 | 737.07 | 722.40 | 1,658,500 |
| 2024-02-07 | 641.47 | 655.88 | 630.19 | 645.41 | 632.56 | 860,500 |
| 2024-02-06 | 650.63 | 650.63 | 622.96 | 632.98 | 620.38 | 556,200 |
| 2024-02-05 | 641.00 | 652.86 | 632.31 | 646.21 | 633.34 | 516,900 |
| 2024-02-02 | 614.72 | 637.60 | 611.88 | 635.86 | 623.20 | 481,100 |
| 2024-02-01 | 607.00 | 617.17 | 594.36 | 614.13 | 601.90 | 429,200 |
| 2024-01-31 | 605.00 | 617.67 | 599.64 | 602.72 | 590.72 | 439,200 |
| 2024-01-30 | 619.56 | 625.93 | 606.68 | 613.42 | 601.21 | 307,200 |
| 2024-01-29 | 607.31 | 619.97 | 599.17 | 619.78 | 607.44 | 462,500 |
| 2024-01-26 | 609.08 | 610.00 | 598.81 | 601.14 | 589.17 | 376,000 |
| 2024-01-25 | 641.61 | 642.91 | 612.94 | 615.68 | 603.42 | 519,900 |
| 2024-01-24 | 643.41 | 648.00 | 622.76 | 632.00 | 619.42 | 538,500 |
| 2024-01-23 | 640.55 | 643.82 | 629.06 | 642.00 | 629.22 | 277,700 |
| 2024-01-22 | 636.21 | 647.62 | 624.84 | 637.76 | 625.06 | 390,700 |
| 2024-01-19 | 621.00 | 632.91 | 612.48 | 631.33 | 618.76 | 674,100 |
| 2024-01-18 | 598.67 | 612.54 | 596.06 | 610.90 | 598.74 | 696,700 |
| 2024-01-17 | 588.16 | 591.89 | 576.91 | 584.35 | 572.72 | 399,500 |
| 2024-01-16 | 573.21 | 596.93 | 570.00 | 596.41 | 584.54 | 577,300 |
| 2024-01-12 | 588.86 | 589.99 | 575.91 | 578.76 | 567.24 | 280,700 |
| 2024-01-11 | 589.19 | 595.36 | 576.93 | 588.43 | 576.71 | 366,400 |
| 2024-01-10 | 594.13 | 598.00 | 582.34 | 589.19 | 577.46 | 401,700 |
| 2024-01-09 | 578.60 | 601.69 | 578.60 | 593.75 | 581.93 | 261,400 |
| 2024-01-08 | 578.99 | 593.46 | 576.82 | 590.71 | 578.95 | 456,500 |
| 2024-01-05 | 569.92 | 581.42 | 568.08 | 573.99 | 562.56 | 419,500 |
| 2024-01-04 | 561.28 | 575.29 | 561.08 | 571.06 | 559.69 | 858,400 |
| 2024-01-03 | 590.82 | 594.98 | 576.39 | 578.30 | 566.79 | 613,600 |
| 2024-01-02 | 620.50 | 620.50 | 596.74 | 604.00 | 591.97 | 611,500 |
| 2023-12-29 | 631.77 | 635.62 | 620.85 | 630.78 | 618.22 | 276,900 |
| 2023-12-28 | 637.38 | 637.70 | 631.05 | 632.22 | 619.63 | 251,800 |
| 2023-12-27 | 638.52 | 642.26 | 631.30 | 636.56 | 622.91 | 522,100 |
| 2023-12-26 | 626.17 | 641.79 | 626.17 | 637.04 | 623.38 | 462,900 |
| 2023-12-22 | 623.84 | 625.37 | 613.36 | 617.64 | 604.39 | 484,500 |
| 2023-12-21 | 625.09 | 626.95 | 615.05 | 621.73 | 608.39 | 799,500 |
| 2023-12-20 | 632.38 | 635.48 | 609.97 | 611.03 | 597.92 | 584,600 |
| 2023-12-19 | 639.04 | 643.77 | 630.37 | 635.26 | 621.63 | 293,200 |
| 2023-12-18 | 634.93 | 638.64 | 622.41 | 634.33 | 620.72 | 320,600 |
| 2023-12-15 | 634.35 | 647.12 | 630.76 | 633.31 | 619.73 | 857,100 |
| 2023-12-14 | 615.30 | 639.78 | 614.76 | 637.39 | 623.72 | 920,400 |
| 2023-12-13 | 596.00 | 617.11 | 594.07 | 608.72 | 595.66 | 463,100 |
| 2023-12-12 | 593.00 | 598.99 | 587.55 | 595.82 | 583.04 | 339,800 |
| 2023-12-11 | 579.18 | 593.59 | 577.95 | 592.40 | 579.69 | 427,100 |
| 2023-12-08 | 566.16 | 580.70 | 566.16 | 575.73 | 563.38 | 297,800 |
| 2023-12-07 | 557.98 | 571.14 | 556.63 | 568.50 | 556.31 | 303,300 |
| 2023-12-06 | 564.95 | 571.91 | 553.27 | 554.24 | 542.35 | 265,700 |
| 2023-12-05 | 553.16 | 560.05 | 549.38 | 553.39 | 541.52 | 259,500 |
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.