Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	506.25	508.99	498.63	500.87	489.02	369,300
2023-09-07	507.84	509.07	494.11	506.14	494.16	487,200
2023-09-06	526.00	536.39	516.52	523.18	510.80	344,100
2023-09-05	524.08	535.24	520.35	528.72	516.21	331,500
2023-09-01	525.53	528.55	518.61	524.92	512.50	252,200
2023-08-31	513.32	526.21	513.32	521.21	508.87	423,000
2023-08-30	509.25	519.24	507.12	515.14	502.95	256,200
2023-08-29	488.81	514.95	488.43	512.82	500.68	496,200
2023-08-28	496.55	499.09	486.54	493.87	482.18	421,700
2023-08-25	488.01	491.95	474.47	489.08	477.51	692,200
2023-08-24	526.98	530.03	486.71	488.01	476.46	908,900
2023-08-23	496.16	525.97	492.16	519.45	507.16	737,500
2023-08-22	509.31	513.40	493.26	500.63	488.78	455,100
2023-08-21	483.78	501.56	482.86	498.89	487.08	505,300
2023-08-18	477.50	485.75	475.06	482.29	470.88	501,200
2023-08-17	495.35	495.35	483.87	485.35	473.86	522,900
2023-08-16	516.70	516.70	492.48	493.91	482.22	543,200
2023-08-15	517.86	522.67	511.67	518.89	506.61	505,700
2023-08-14	497.85	524.99	496.93	524.66	512.24	452,000
2023-08-11	508.51	516.42	501.99	502.17	490.29	468,700
2023-08-10	527.94	533.63	513.54	518.48	506.21	413,600
2023-08-09	527.89	528.97	515.57	521.04	508.71	451,700
2023-08-08	530.30	531.49	520.49	529.70	517.16	343,000
2023-08-07	542.73	542.73	529.12	541.72	528.90	338,200
2023-08-04	526.51	543.51	518.71	537.04	524.33	517,800
2023-08-03	525.20	536.32	519.03	532.68	520.07	455,600
2023-08-02	538.82	546.53	522.74	530.43	517.88	717,000
2023-08-01	512.01	555.17	500.00	550.29	537.27	1,557,100
2023-07-31	546.73	563.80	546.18	559.49	546.25	796,900
2023-07-28	554.39	555.03	541.42	545.55	532.64	550,300
2023-07-27	549.27	555.12	530.00	537.19	524.48	787,900
2023-07-26	542.59	542.59	515.11	528.80	516.29	1,070,900
2023-07-25	538.95	558.54	538.88	551.53	538.48	536,600
2023-07-24	530.36	535.96	521.13	533.22	520.60	385,200
2023-07-21	535.18	539.00	528.12	533.67	521.04	592,800
2023-07-20	545.00	549.98	524.93	529.05	516.53	1,144,000
2023-07-19	584.38	589.45	571.14	574.51	560.91	508,100
2023-07-18	584.03	591.33	577.50	588.11	574.19	405,700
2023-07-17	568.00	595.98	566.58	588.72	574.79	402,300
2023-07-14	573.41	581.08	561.60	565.01	551.64	335,500
2023-07-13	567.39	581.56	565.03	576.62	562.97	619,500
2023-07-12	550.75	562.94	548.68	561.04	547.76	658,500
2023-07-11	541.76	543.51	531.36	542.53	529.69	421,000
2023-07-10	519.42	539.50	519.42	534.33	521.68	551,900
2023-07-07	514.86	524.90	512.00	513.90	501.74	350,300
2023-07-06	509.36	515.44	502.75	514.49	502.31	506,200
2023-07-05	535.26	538.04	522.54	523.26	510.88	539,300
2023-07-03	545.23	547.66	532.07	542.57	529.73	256,700
2023-06-30	541.61	547.71	533.18	540.23	527.44	434,200
2023-06-29	532.25	536.77	524.22	535.80	523.12	399,100
2023-06-28	522.15	538.57	520.11	527.27	513.81	541,100
2023-06-27	509.66	533.11	509.38	532.81	519.21	466,400
2023-06-26	509.15	520.11	509.15	510.91	497.87	364,600
2023-06-23	500.80	508.00	500.50	506.00	493.09	568,600
2023-06-22	500.55	516.38	499.92	512.24	499.17	289,300
2023-06-21	506.18	514.57	503.55	505.08	492.19	381,800
2023-06-20	510.77	518.89	506.61	510.23	497.21	494,900
2023-06-16	529.90	529.90	516.18	517.61	504.40	1,110,500
2023-06-15	529.00	533.51	518.57	519.28	506.03	729,100
2023-06-14	528.44	538.39	520.12	537.21	523.50	493,000

← NewerPage 14 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.