Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	540.78	548.59	531.01	535.69	522.02	669,600
2023-06-12	506.75	528.61	506.69	526.22	512.79	612,100
2023-06-09	506.51	512.54	495.91	501.87	489.06	536,400
2023-06-08	498.40	501.26	489.62	497.70	485.00	389,000
2023-06-07	501.60	511.38	490.38	494.58	481.96	456,000
2023-06-06	486.39	507.64	483.48	497.41	484.72	486,900
2023-06-05	495.25	496.27	477.36	487.15	474.72	637,800
2023-06-02	505.59	505.59	478.13	497.25	484.56	778,200
2023-06-01	495.00	504.38	487.66	499.29	486.55	734,200
2023-05-31	504.86	513.93	488.39	489.91	477.41	900,800
2023-05-30	540.32	553.64	512.33	514.97	501.83	1,179,700
2023-05-26	495.58	532.00	490.24	520.92	507.63	2,053,700
2023-05-25	454.12	495.00	447.00	488.32	475.86	2,121,600
2023-05-24	411.79	417.37	406.66	415.73	405.12	571,400
2023-05-23	441.94	443.69	422.05	423.70	412.89	566,400
2023-05-22	428.48	450.45	428.48	448.40	436.96	554,000
2023-05-19	431.40	435.08	427.25	432.02	421.00	532,300
2023-05-18	420.10	431.99	415.73	431.47	420.46	1,017,600
2023-05-17	405.79	420.82	399.48	415.71	405.10	638,000
2023-05-16	409.65	414.44	402.06	402.54	392.27	350,600
2023-05-15	399.56	413.34	396.90	412.56	402.03	416,500
2023-05-12	400.74	403.61	393.10	399.19	389.00	373,500
2023-05-11	414.47	416.00	396.33	398.61	388.44	597,500
2023-05-10	407.29	418.95	407.29	415.98	405.36	782,400
2023-05-09	409.78	413.23	398.01	401.38	391.14	744,000
2023-05-08	406.08	423.53	406.08	418.62	407.94	744,900
2023-05-05	405.05	418.96	383.19	411.27	400.78	2,187,500
2023-05-04	459.59	464.86	454.75	458.93	447.22	741,400
2023-05-03	467.39	476.55	457.83	466.11	454.22	489,200
2023-05-02	472.45	482.17	462.57	468.13	456.18	501,900
2023-05-01	461.62	473.82	461.62	471.74	459.70	432,900
2023-04-28	449.94	463.94	448.17	461.97	450.18	425,000
2023-04-27	452.40	452.40	433.42	448.61	437.16	568,000
2023-04-26	456.49	462.36	448.97	454.04	442.45	510,200
2023-04-25	466.13	470.45	450.28	450.82	439.32	430,700
2023-04-24	465.76	474.99	464.29	472.93	460.86	389,400
2023-04-21	463.30	465.08	457.32	463.00	451.18	221,800
2023-04-20	455.03	473.67	454.39	466.42	454.52	294,700
2023-04-19	470.91	470.91	461.82	463.50	451.67	290,800
2023-04-18	488.27	490.00	471.91	475.62	463.48	349,800
2023-04-17	470.84	482.64	470.84	482.36	470.05	302,600
2023-04-14	476.33	485.98	471.04	477.27	465.09	190,600
2023-04-13	466.16	477.88	463.14	476.84	464.67	338,200
2023-04-12	492.70	493.35	465.36	465.89	454.00	373,300
2023-04-11	492.00	494.63	482.41	484.64	472.27	315,800
2023-04-10	467.64	489.08	466.31	488.76	476.29	404,400
2023-04-06	466.53	477.75	460.54	473.61	461.52	299,000
2023-04-05	478.74	479.24	466.60	473.32	461.24	547,500
2023-04-04	493.58	496.73	478.71	483.01	470.68	296,200
2023-04-03	496.47	500.81	482.51	492.97	480.39	342,800
2023-03-31	494.49	502.82	492.20	500.54	487.77	464,100
2023-03-30	499.05	504.57	490.94	497.79	485.09	393,800
2023-03-29	485.59	495.63	479.51	490.91	477.41	386,400
2023-03-28	482.10	485.26	462.62	475.04	461.97	562,800
2023-03-27	490.59	491.80	475.32	482.83	469.55	369,700
2023-03-24	505.53	506.25	479.10	485.40	472.05	661,300
2023-03-23	500.51	517.83	496.98	510.50	496.46	466,200
2023-03-22	499.72	510.71	488.72	489.81	476.34	647,100
2023-03-21	501.23	505.63	492.44	498.44	484.73	495,900
2023-03-20	489.85	498.07	482.27	494.34	480.74	379,300

← NewerPage 15 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.