Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	500.74	503.82	484.12	488.31	474.88	688,900
2023-03-16	477.95	500.99	471.31	497.97	484.27	706,400
2023-03-15	485.98	490.18	465.92	476.61	463.50	620,300
2023-03-14	497.94	503.50	484.08	493.72	480.14	624,900
2023-03-13	469.52	494.34	463.89	486.30	472.93	588,300
2023-03-10	497.52	497.52	475.72	478.95	465.78	360,600
2023-03-09	505.20	516.69	491.93	492.67	479.12	472,300
2023-03-08	495.39	507.23	493.81	504.77	490.89	303,700
2023-03-07	495.98	503.30	490.39	492.80	479.25	205,200
2023-03-06	507.91	515.89	495.59	497.21	483.53	347,500
2023-03-03	494.59	508.35	492.80	506.03	492.11	326,800
2023-03-02	479.03	495.59	472.49	493.74	480.16	262,400
2023-03-01	486.43	493.89	482.68	486.53	473.15	281,500
2023-02-28	483.25	493.92	481.33	484.29	470.97	379,300
2023-02-27	489.57	492.04	484.99	486.26	472.89	342,800
2023-02-24	485.97	488.94	479.88	483.06	469.77	372,500
2023-02-23	502.89	506.16	477.80	494.90	481.29	661,100
2023-02-22	485.00	489.37	474.74	482.71	469.43	383,800
2023-02-21	492.44	501.03	480.06	481.92	468.67	645,700
2023-02-17	512.13	514.05	498.51	502.09	488.28	488,900
2023-02-16	518.31	524.87	510.50	513.37	499.25	484,100
2023-02-15	516.12	530.65	514.07	530.09	515.51	453,800
2023-02-14	493.49	522.86	491.15	520.56	506.24	660,900
2023-02-13	492.76	503.38	486.06	501.42	487.63	621,000
2023-02-10	508.60	508.78	488.93	492.02	478.49	580,300
2023-02-09	489.68	529.95	489.68	510.43	496.39	1,785,000
2023-02-08	460.00	471.44	457.40	463.00	450.27	726,900
2023-02-07	451.65	471.04	449.47	467.62	454.76	598,600
2023-02-06	446.84	463.20	445.01	449.68	437.31	473,200
2023-02-03	460.39	473.31	453.61	456.30	443.75	693,500
2023-02-02	461.39	479.59	461.39	473.96	460.92	608,400
2023-02-01	426.55	464.72	426.44	457.77	445.18	1,083,100
2023-01-31	407.79	426.79	405.70	426.56	414.83	466,500
2023-01-30	416.45	418.29	406.15	407.62	396.41	635,000
2023-01-27	428.64	432.78	422.13	425.07	413.38	484,200
2023-01-26	431.46	436.42	420.77	432.76	420.86	295,700
2023-01-25	407.79	426.20	402.14	424.69	413.01	350,700
2023-01-24	425.92	434.80	415.52	419.13	407.60	445,800
2023-01-23	403.99	429.60	399.06	428.51	416.72	792,500
2023-01-20	390.38	397.94	383.28	397.78	386.84	358,900
2023-01-19	391.59	393.24	379.10	383.29	372.75	650,500
2023-01-18	405.79	409.58	397.22	397.85	386.91	307,400
2023-01-17	395.92	403.78	395.92	401.68	390.63	478,500
2023-01-13	392.75	398.74	391.34	398.46	387.50	208,900
2023-01-12	398.00	404.53	387.11	399.64	388.65	457,600
2023-01-11	390.37	397.90	388.52	397.37	386.44	486,200
2023-01-10	383.42	391.42	381.34	388.17	377.49	391,700
2023-01-09	377.00	391.50	372.48	383.46	372.91	615,000
2023-01-06	350.96	370.62	345.70	367.45	357.34	549,800
2023-01-05	352.18	357.43	346.33	347.06	337.51	627,100
2023-01-04	348.68	361.10	348.52	357.83	347.99	591,800
2023-01-03	359.65	361.03	339.28	342.95	333.52	588,700
2022-12-30	346.01	354.08	343.85	353.61	343.88	346,200
2022-12-29	347.62	355.86	345.96	353.42	343.70	506,600
2022-12-28	339.67	348.47	336.63	340.28	330.19	343,600
2022-12-27	348.21	352.97	338.09	342.28	332.13	441,400
2022-12-23	343.72	350.89	337.21	350.61	340.22	421,300
2022-12-22	357.34	360.24	339.45	347.60	337.29	982,800
2022-12-21	361.49	369.54	359.61	367.00	356.12	454,900
2022-12-20	352.32	363.48	352.32	357.87	347.26	370,200

← NewerPage 16 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.