Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	385.90	394.85	376.00	384.04	371.92	545,800
2022-06-29	389.15	394.19	383.65	392.41	380.02	388,400
2022-06-28	418.59	428.59	395.84	397.13	383.87	494,300
2022-06-27	428.40	428.40	412.19	416.86	402.94	418,300
2022-06-24	409.26	420.78	406.74	419.41	405.40	682,900
2022-06-23	404.43	410.61	393.34	399.65	386.30	289,000
2022-06-22	402.48	413.14	399.44	400.46	387.09	427,000
2022-06-21	407.15	417.07	405.84	412.84	399.05	385,600
2022-06-17	388.84	401.00	381.58	398.56	385.25	847,400
2022-06-16	403.02	403.02	381.21	387.12	374.19	550,600
2022-06-15	411.96	425.95	403.09	416.19	402.29	386,100
2022-06-14	396.37	411.24	394.60	407.16	393.56	577,900
2022-06-13	407.85	412.19	388.33	389.64	376.63	651,000
2022-06-10	436.71	439.08	422.57	423.62	409.47	381,100
2022-06-09	452.69	462.31	443.96	444.08	429.25	242,900
2022-06-08	465.78	473.62	451.28	457.90	442.61	313,800
2022-06-07	458.66	476.17	458.34	473.44	457.63	262,600
2022-06-06	470.48	475.00	456.23	466.10	450.53	234,400
2022-06-03	456.39	460.35	449.29	457.46	442.18	485,700
2022-06-02	443.33	473.04	440.85	472.30	456.53	353,500
2022-06-01	455.52	457.00	441.59	448.25	433.28	462,800
2022-05-31	455.56	458.00	440.12	450.39	435.35	685,700
2022-05-27	429.38	458.74	429.38	455.85	440.63	545,300
2022-05-26	401.31	425.24	397.28	421.67	407.59	404,800
2022-05-25	384.53	408.19	384.53	401.61	388.20	370,600
2022-05-24	410.76	410.76	387.36	388.44	375.47	588,300
2022-05-23	414.50	420.00	410.89	418.75	404.77	297,500
2022-05-20	428.65	429.91	395.54	418.12	404.16	567,900
2022-05-19	410.28	430.04	403.69	416.69	402.77	411,800
2022-05-18	434.05	447.48	407.22	411.36	397.62	605,900
2022-05-17	428.28	443.35	428.27	443.10	428.30	524,100
2022-05-16	425.45	432.41	416.03	417.00	403.07	355,600
2022-05-13	400.76	434.63	398.00	431.67	417.25	494,300
2022-05-12	382.53	395.60	376.12	388.42	375.45	666,100
2022-05-11	408.07	422.58	385.71	386.71	373.80	593,900
2022-05-10	419.86	422.74	398.55	412.79	399.01	673,600
2022-05-09	435.00	437.32	403.15	406.74	393.16	600,000
2022-05-06	446.50	454.80	426.09	444.94	430.08	367,800
2022-05-05	471.35	472.97	443.54	451.98	436.89	593,100
2022-05-04	453.16	482.29	436.05	479.19	463.19	659,700
2022-05-03	445.00	462.15	426.73	457.48	442.20	1,231,100
2022-05-02	392.83	415.63	390.39	410.87	397.15	652,100
2022-04-29	403.54	414.92	390.10	392.24	379.14	594,900
2022-04-28	400.98	417.97	390.38	412.49	398.72	586,400
2022-04-27	391.46	405.26	389.60	392.38	379.28	379,000
2022-04-26	410.62	413.00	393.82	394.37	381.20	434,900
2022-04-25	400.00	421.30	398.15	420.17	406.14	405,000
2022-04-22	415.10	419.20	403.21	404.21	390.71	281,800
2022-04-21	437.18	444.00	412.53	415.56	401.68	322,800
2022-04-20	442.94	447.30	428.87	432.19	417.76	246,400
2022-04-19	423.47	438.53	419.95	437.45	422.84	366,500
2022-04-18	407.72	429.45	407.72	425.92	411.70	441,500
2022-04-14	419.26	421.72	409.36	409.38	395.71	390,400
2022-04-13	402.94	422.95	400.31	420.64	406.59	492,700
2022-04-12	406.93	410.69	397.64	401.04	387.65	414,400
2022-04-11	406.99	407.02	392.85	396.11	382.88	552,500
2022-04-08	430.09	430.36	410.64	411.59	397.85	494,600
2022-04-07	429.82	440.82	421.85	436.31	421.74	437,200
2022-04-06	432.96	439.13	421.48	431.25	416.85	716,700
2022-04-05	468.62	471.58	438.15	439.38	424.71	693,600

← NewerPage 19 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.