Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	552.30	560.54	545.92	559.54	547.54	399,700
2023-12-01	547.41	560.34	542.73	559.61	547.61	359,500
2023-11-30	554.85	554.85	543.03	548.72	536.95	489,100
2023-11-29	553.38	560.64	550.36	552.46	540.61	392,400
2023-11-28	543.56	551.98	538.00	543.44	531.78	247,800
2023-11-27	546.07	554.00	539.70	546.52	534.80	195,400
2023-11-24	544.37	550.03	544.37	549.44	537.66	134,800
2023-11-22	543.57	554.17	543.26	546.07	534.36	288,700
2023-11-21	545.02	545.99	535.39	538.09	526.55	394,800
2023-11-20	540.00	553.17	539.79	551.20	539.38	354,500
2023-11-17	538.18	543.50	535.37	540.02	528.44	304,300
2023-11-16	541.47	545.12	532.86	536.98	525.46	585,100
2023-11-15	541.60	556.43	538.59	547.60	535.85	742,000
2023-11-14	523.64	539.00	523.64	535.47	523.98	702,400
2023-11-13	503.86	511.98	500.54	507.12	496.24	469,200
2023-11-10	491.62	507.19	485.38	504.58	493.76	478,300
2023-11-09	500.12	507.00	480.43	482.06	471.72	553,500
2023-11-08	490.39	498.43	485.11	492.94	482.37	371,800
2023-11-07	493.02	499.25	489.59	492.56	482.00	360,300
2023-11-06	492.92	495.95	486.65	493.54	482.95	522,100
2023-11-03	481.22	502.44	480.27	492.93	482.36	842,600
2023-11-02	467.79	478.00	459.69	471.72	461.60	970,500
2023-11-01	440.03	458.35	432.64	456.56	446.77	1,024,700
2023-10-31	425.60	445.02	409.05	441.74	432.27	1,734,400
2023-10-30	400.00	410.27	392.10	404.00	395.33	1,174,400
2023-10-27	406.32	410.56	399.53	405.93	397.22	521,600
2023-10-26	401.21	414.14	398.87	404.06	395.39	590,600
2023-10-25	411.28	411.28	395.23	399.73	391.16	628,600
2023-10-24	417.39	424.44	411.76	418.00	409.03	585,000
2023-10-23	416.08	422.46	408.18	413.49	404.62	624,200
2023-10-20	432.36	440.53	418.69	420.04	411.03	646,000
2023-10-19	460.87	462.71	431.53	433.75	424.45	961,300
2023-10-18	466.58	473.90	460.14	461.06	451.17	547,500
2023-10-17	470.91	483.52	467.26	476.56	466.34	312,000
2023-10-16	475.88	486.78	475.88	483.12	472.76	407,700
2023-10-13	495.88	496.20	473.65	475.75	465.55	356,800
2023-10-12	504.57	513.10	490.50	493.04	482.46	469,200
2023-10-11	490.39	503.11	490.39	502.04	491.27	463,800
2023-10-10	479.46	496.05	478.57	490.00	479.49	440,700
2023-10-09	467.33	478.00	463.00	476.02	465.81	364,500
2023-10-06	446.78	476.97	446.78	473.68	463.52	598,200
2023-10-05	454.80	457.52	442.23	451.76	442.07	454,400
2023-10-04	452.53	459.16	448.11	457.17	447.36	550,000
2023-10-03	455.02	464.97	445.98	448.93	439.30	367,100
2023-10-02	461.37	464.86	452.45	459.34	449.49	283,700
2023-09-29	460.05	466.41	459.59	462.00	452.09	519,700
2023-09-28	440.74	458.93	437.46	451.92	442.23	553,500
2023-09-27	451.23	453.57	438.74	441.18	430.74	711,800
2023-09-26	448.60	453.94	442.04	444.54	434.02	405,300
2023-09-25	448.10	455.50	444.82	453.15	442.43	328,600
2023-09-22	445.80	452.31	441.88	449.29	438.66	428,400
2023-09-21	448.40	453.25	439.59	440.38	429.96	597,600
2023-09-20	461.98	467.33	452.65	452.86	442.14	394,900
2023-09-19	462.93	463.17	454.16	457.78	446.95	448,300
2023-09-18	460.00	472.49	459.46	463.19	452.23	533,000
2023-09-15	476.49	476.49	462.45	464.23	453.24	992,700
2023-09-14	476.38	481.77	468.00	479.17	467.83	500,200
2023-09-13	471.70	480.95	468.57	470.36	459.23	594,500
2023-09-12	480.89	490.00	473.25	473.94	462.72	516,200
2023-09-11	509.46	509.46	478.31	486.16	474.65	554,700

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.