Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	370.77	378.80	364.23	367.35	355.75	887,700
2022-09-23	376.56	378.62	360.55	371.24	359.52	1,465,500
2022-09-22	401.24	403.16	380.40	381.71	369.66	872,800
2022-09-21	412.65	422.15	403.64	403.86	391.11	541,400
2022-09-20	413.27	416.31	409.03	410.84	397.87	360,900
2022-09-19	410.39	422.31	410.00	417.66	404.48	514,900
2022-09-16	416.81	419.39	407.09	417.96	404.77	804,400
2022-09-15	426.66	431.40	416.45	418.88	405.66	504,400
2022-09-14	430.83	431.81	418.90	429.71	416.15	502,100
2022-09-13	426.90	433.82	420.91	422.33	409.00	616,200
2022-09-12	449.00	451.84	439.36	446.92	432.81	322,700
2022-09-09	444.48	454.30	444.48	447.20	433.08	473,700
2022-09-08	420.96	438.78	417.64	438.78	424.93	433,700
2022-09-07	422.75	431.49	415.55	427.19	413.71	386,900
2022-09-06	424.72	426.91	415.90	418.89	405.67	408,800
2022-09-02	432.19	436.09	419.25	424.42	411.02	705,600
2022-09-01	440.00	441.77	403.41	425.47	412.04	1,403,100
2022-08-31	463.61	468.19	446.80	453.18	438.88	545,000
2022-08-30	467.98	470.07	453.62	463.17	448.55	547,900
2022-08-29	471.89	476.84	460.33	461.76	447.18	523,300
2022-08-26	509.43	513.00	475.70	476.62	461.58	709,200
2022-08-25	498.00	514.64	498.00	514.43	498.19	552,600
2022-08-24	500.54	500.54	492.37	497.11	481.42	262,100
2022-08-23	495.50	502.35	491.87	497.51	481.81	246,100
2022-08-22	500.00	504.86	490.36	491.64	476.12	439,800
2022-08-19	518.84	520.78	510.10	511.65	495.50	309,700
2022-08-18	524.99	534.77	521.06	527.24	510.60	361,300
2022-08-17	524.15	527.50	510.92	520.50	504.07	424,200
2022-08-16	534.16	537.99	522.32	531.41	514.64	350,500
2022-08-15	527.50	538.71	523.32	536.88	519.93	331,800
2022-08-12	521.43	530.98	518.57	527.75	511.09	444,000
2022-08-11	535.18	541.39	517.26	517.97	501.62	419,400
2022-08-10	527.29	534.13	512.51	532.01	515.22	559,700
2022-08-09	522.42	523.72	502.69	511.06	494.93	860,200
2022-08-08	530.63	536.55	521.92	535.52	518.62	587,500
2022-08-05	524.79	535.94	522.07	532.33	515.53	428,400
2022-08-04	522.38	537.99	521.39	530.96	514.20	591,800
2022-08-03	511.06	529.09	499.23	526.12	509.51	720,600
2022-08-02	494.35	512.00	481.58	505.72	489.76	1,288,500
2022-08-01	461.39	465.50	447.38	462.30	447.71	801,600
2022-07-29	455.64	469.66	455.64	464.72	450.05	465,900
2022-07-28	452.60	461.79	440.44	460.11	445.59	363,600
2022-07-27	433.11	456.40	431.78	451.01	436.77	515,000
2022-07-26	427.40	428.94	419.61	422.11	408.79	357,100
2022-07-25	431.90	431.90	414.27	430.28	416.70	460,700
2022-07-22	447.70	454.24	431.78	436.44	422.66	450,600
2022-07-21	445.44	457.98	438.43	456.03	441.64	463,000
2022-07-20	425.60	445.25	424.17	442.09	428.14	444,700
2022-07-19	414.48	428.20	414.42	426.24	412.79	435,500
2022-07-18	417.79	424.68	406.31	409.04	396.13	378,000
2022-07-15	403.81	412.52	398.22	410.25	397.30	403,800
2022-07-14	387.04	397.97	379.52	395.98	383.48	300,200
2022-07-13	374.83	390.76	372.00	387.45	375.22	388,000
2022-07-12	393.18	394.95	380.24	385.37	373.21	290,000
2022-07-11	390.64	395.24	386.65	389.65	377.35	349,700
2022-07-08	380.23	395.58	378.20	395.48	383.00	352,400
2022-07-07	378.41	390.31	378.41	386.69	374.48	333,400
2022-07-06	372.19	374.60	364.79	369.10	357.45	382,300
2022-07-05	355.69	369.35	348.02	368.76	357.12	679,200
2022-07-01	379.63	382.55	356.35	364.95	353.43	772,900

← NewerPage 18 of 21 · 1,255 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.