Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	352.32	363.48	352.32	357.87	347.26	370,200
2022-12-19	367.49	367.49	348.47	359.01	348.37	730,200
2022-12-16	371.96	375.72	360.71	367.03	356.15	1,631,300
2022-12-15	383.76	384.49	373.01	373.30	362.23	662,800
2022-12-14	401.51	406.49	390.43	395.39	383.67	596,200
2022-12-13	412.88	416.14	389.97	401.52	389.62	736,300
2022-12-12	385.85	393.23	382.78	393.03	381.38	534,800
2022-12-09	380.00	391.51	378.09	386.10	374.65	673,600
2022-12-08	370.29	388.91	365.15	385.35	373.93	622,400
2022-12-07	360.04	369.01	358.64	367.77	356.87	369,600
2022-12-06	374.20	374.91	360.00	363.86	353.07	546,500
2022-12-05	378.56	383.60	371.64	375.06	363.94	471,300
2022-12-02	371.44	386.17	368.92	383.21	371.85	585,800
2022-12-01	381.01	384.97	369.95	382.07	370.74	669,100
2022-11-30	356.74	382.97	350.88	381.96	370.64	781,000
2022-11-29	358.29	359.79	351.83	354.95	344.43	396,200
2022-11-28	362.36	367.63	353.11	355.49	344.95	574,400
2022-11-25	370.43	372.54	369.15	369.28	358.33	213,400
2022-11-23	371.12	382.45	370.81	375.69	364.55	359,500
2022-11-22	372.08	374.28	366.12	374.02	362.93	460,700
2022-11-21	370.06	376.33	368.14	368.28	357.36	413,300
2022-11-18	384.16	384.31	372.14	377.31	366.12	364,900
2022-11-17	363.80	379.59	361.20	376.04	364.89	500,800
2022-11-16	396.63	399.34	373.73	375.38	364.25	734,100
2022-11-15	405.44	409.73	400.46	405.03	393.02	611,200
2022-11-14	388.98	396.21	386.18	387.97	376.47	619,200
2022-11-11	386.88	402.54	382.01	393.37	381.71	751,600
2022-11-10	364.01	388.85	363.82	386.87	375.40	900,600
2022-11-09	348.82	352.78	342.35	343.84	333.65	675,500
2022-11-08	359.91	363.77	349.67	356.15	345.59	587,600
2022-11-07	355.36	356.28	345.45	352.96	342.50	690,300
2022-11-04	343.98	353.17	339.26	351.74	341.31	896,500
2022-11-03	328.94	341.67	328.20	334.20	324.29	780,400
2022-11-02	347.44	355.52	334.35	334.54	324.62	996,000
2022-11-01	349.66	353.81	343.47	348.88	338.54	1,177,300
2022-10-31	341.13	344.63	333.12	339.45	329.39	1,048,600
2022-10-28	325.27	348.71	320.01	346.80	336.52	2,143,900
2022-10-27	339.79	344.15	323.74	329.48	319.71	1,160,300
2022-10-26	333.47	347.18	329.01	333.33	323.45	851,400
2022-10-25	333.38	344.72	333.03	342.16	332.02	798,200
2022-10-24	332.20	335.49	321.15	330.99	321.18	649,600
2022-10-21	315.18	334.08	313.78	332.83	322.96	797,900
2022-10-20	314.91	325.75	313.43	317.44	308.03	536,200
2022-10-19	311.03	322.74	307.87	314.83	305.50	576,200
2022-10-18	329.34	334.33	310.92	315.60	306.24	638,300
2022-10-17	317.96	322.00	313.92	316.17	306.80	763,800
2022-10-14	338.24	338.24	308.60	309.20	300.03	901,900
2022-10-13	308.74	343.29	301.69	331.96	322.12	1,406,500
2022-10-12	327.82	329.65	320.56	322.98	313.40	756,300
2022-10-11	337.56	339.95	323.37	328.01	318.29	1,588,500
2022-10-10	360.13	361.97	339.21	344.34	334.13	1,190,000
2022-10-07	383.89	383.89	357.71	362.60	351.85	1,384,700
2022-10-06	397.48	410.79	393.10	395.35	383.63	530,900
2022-10-05	385.71	404.21	380.96	399.84	387.99	680,300
2022-10-04	388.99	397.59	388.82	394.01	382.33	640,400
2022-10-03	366.55	380.63	362.68	377.00	365.82	1,026,300
2022-09-30	362.18	376.78	360.11	363.40	352.63	1,288,000
2022-09-29	372.97	372.97	360.27	365.40	354.57	882,500
2022-09-28	368.62	381.88	366.57	379.33	367.36	527,900
2022-09-27	381.22	381.22	364.29	372.66	360.90	831,500

← NewerPage 17 of 79 · 4,730 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.