Monolithic Power Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,359.81 | 1,409.99 | 1,359.59 | 1,397.15 | 1,395.09 | 702,900 |
| 2026-07-22 | 1,353.93 | 1,419.92 | 1,350.49 | 1,398.45 | 1,396.39 | 607,200 |
| 2026-07-21 | 1,385.82 | 1,396.00 | 1,364.62 | 1,383.26 | 1,381.22 | 986,400 |
| 2026-07-20 | 1,332.96 | 1,371.16 | 1,323.75 | 1,328.80 | 1,326.84 | 784,800 |
| 2026-07-17 | 1,245.79 | 1,342.81 | 1,231.00 | 1,312.00 | 1,310.06 | 1,054,900 |
| 2026-07-16 | 1,318.03 | 1,332.44 | 1,284.21 | 1,305.65 | 1,303.72 | 933,500 |
| 2026-07-15 | 1,406.04 | 1,406.04 | 1,310.12 | 1,352.66 | 1,350.66 | 754,000 |
| 2026-07-14 | 1,367.68 | 1,401.29 | 1,345.01 | 1,376.41 | 1,374.38 | 786,000 |
| 2026-07-13 | 1,307.17 | 1,317.79 | 1,277.64 | 1,291.38 | 1,289.48 | 827,000 |
| 2026-07-10 | 1,335.76 | 1,364.03 | 1,316.21 | 1,352.74 | 1,350.74 | 577,500 |
| 2026-07-09 | 1,399.20 | 1,407.09 | 1,360.33 | 1,374.13 | 1,372.10 | 886,300 |
| 2026-07-08 | 1,264.23 | 1,329.16 | 1,260.57 | 1,315.51 | 1,313.57 | 703,200 |
| 2026-07-07 | 1,274.59 | 1,299.30 | 1,232.04 | 1,272.81 | 1,270.93 | 1,209,700 |
| 2026-07-06 | 1,325.74 | 1,371.37 | 1,305.01 | 1,346.13 | 1,344.14 | 857,400 |
| 2026-07-02 | 1,332.85 | 1,382.92 | 1,258.66 | 1,288.16 | 1,286.26 | 1,214,500 |
| 2026-07-01 | 1,344.89 | 1,386.60 | 1,328.67 | 1,331.73 | 1,329.77 | 1,515,600 |
| 2026-06-30 | 1,325.91 | 1,388.53 | 1,322.40 | 1,382.36 | 1,380.32 | 1,708,700 |
| 2026-06-29 | 1,328.39 | 1,342.13 | 1,276.22 | 1,312.77 | 1,308.84 | 1,050,900 |
| 2026-06-26 | 1,357.45 | 1,373.91 | 1,301.44 | 1,313.32 | 1,309.38 | 3,481,700 |
| 2026-06-25 | 1,495.18 | 1,510.76 | 1,373.82 | 1,438.30 | 1,433.99 | 1,002,100 |
| 2026-06-24 | 1,423.02 | 1,446.96 | 1,392.50 | 1,434.95 | 1,430.65 | 865,600 |
| 2026-06-23 | 1,443.04 | 1,486.92 | 1,403.36 | 1,423.76 | 1,419.49 | 1,636,600 |
| 2026-06-22 | 1,592.69 | 1,594.81 | 1,506.37 | 1,537.88 | 1,533.27 | 1,108,900 |
| 2026-06-18 | 1,529.24 | 1,581.04 | 1,515.62 | 1,563.70 | 1,559.01 | 1,935,600 |
| 2026-06-17 | 1,545.56 | 1,548.00 | 1,435.83 | 1,448.21 | 1,443.87 | 1,111,900 |
| 2026-06-16 | 1,650.88 | 1,656.22 | 1,496.52 | 1,498.77 | 1,494.28 | 1,039,700 |
| 2026-06-15 | 1,652.56 | 1,666.64 | 1,605.01 | 1,652.29 | 1,647.34 | 761,200 |
| 2026-06-12 | 1,592.21 | 1,598.42 | 1,558.19 | 1,577.32 | 1,572.59 | 567,500 |
| 2026-06-11 | 1,523.44 | 1,593.77 | 1,506.82 | 1,589.55 | 1,584.79 | 896,700 |
| 2026-06-10 | 1,510.76 | 1,563.37 | 1,468.50 | 1,473.04 | 1,468.63 | 737,300 |
| 2026-06-09 | 1,597.51 | 1,627.64 | 1,405.00 | 1,531.98 | 1,527.39 | 985,900 |
| 2026-06-08 | 1,559.67 | 1,584.36 | 1,518.34 | 1,559.18 | 1,554.51 | 870,700 |
| 2026-06-05 | 1,591.25 | 1,599.99 | 1,473.95 | 1,481.05 | 1,476.61 | 1,369,000 |
| 2026-06-04 | 1,630.04 | 1,666.69 | 1,591.64 | 1,652.60 | 1,647.65 | 679,000 |
| 2026-06-03 | 1,647.51 | 1,697.35 | 1,617.83 | 1,689.89 | 1,684.83 | 443,700 |
| 2026-06-02 | 1,572.00 | 1,627.85 | 1,558.11 | 1,624.99 | 1,620.12 | 692,900 |
| 2026-06-01 | 1,536.08 | 1,569.99 | 1,508.24 | 1,542.39 | 1,537.77 | 593,200 |
| 2026-05-29 | 1,645.00 | 1,657.00 | 1,556.77 | 1,566.21 | 1,561.52 | 1,164,100 |
| 2026-05-28 | 1,616.93 | 1,656.78 | 1,575.00 | 1,633.17 | 1,628.28 | 501,000 |
| 2026-05-27 | 1,707.62 | 1,707.62 | 1,592.76 | 1,620.17 | 1,615.32 | 858,600 |
| 2026-05-26 | 1,650.49 | 1,714.09 | 1,622.10 | 1,662.98 | 1,658.00 | 821,400 |
| 2026-05-22 | 1,579.62 | 1,596.75 | 1,560.00 | 1,589.81 | 1,585.05 | 476,600 |
| 2026-05-21 | 1,535.80 | 1,562.49 | 1,516.01 | 1,561.25 | 1,556.57 | 449,800 |
| 2026-05-20 | 1,492.37 | 1,555.55 | 1,481.07 | 1,553.27 | 1,548.62 | 753,100 |
| 2026-05-19 | 1,434.91 | 1,493.14 | 1,412.89 | 1,468.11 | 1,463.71 | 639,400 |
| 2026-05-18 | 1,563.28 | 1,579.99 | 1,458.44 | 1,486.33 | 1,481.88 | 806,900 |
| 2026-05-15 | 1,562.55 | 1,587.74 | 1,548.61 | 1,550.02 | 1,545.38 | 685,000 |
| 2026-05-14 | 1,639.85 | 1,644.90 | 1,601.00 | 1,613.97 | 1,609.13 | 373,600 |
| 2026-05-13 | 1,631.20 | 1,675.42 | 1,614.00 | 1,650.35 | 1,645.41 | 626,900 |
| 2026-05-12 | 1,619.54 | 1,622.01 | 1,538.25 | 1,599.52 | 1,594.73 | 731,800 |
| 2026-05-11 | 1,594.49 | 1,663.99 | 1,585.00 | 1,661.10 | 1,656.12 | 526,600 |
| 2026-05-08 | 1,608.64 | 1,617.05 | 1,581.94 | 1,600.84 | 1,596.04 | 686,600 |
| 2026-05-07 | 1,636.33 | 1,636.33 | 1,559.00 | 1,575.96 | 1,571.24 | 600,100 |
| 2026-05-06 | 1,581.00 | 1,662.00 | 1,556.31 | 1,652.35 | 1,647.40 | 854,100 |
| 2026-05-05 | 1,588.94 | 1,607.87 | 1,557.05 | 1,588.12 | 1,583.36 | 682,200 |
| 2026-05-04 | 1,590.47 | 1,603.70 | 1,552.84 | 1,573.30 | 1,568.59 | 515,400 |
| 2026-05-01 | 1,564.56 | 1,589.71 | 1,521.00 | 1,583.48 | 1,578.74 | 898,700 |
| 2026-04-30 | 1,550.00 | 1,621.91 | 1,541.61 | 1,614.41 | 1,609.57 | 1,077,600 |
| 2026-04-29 | 1,550.96 | 1,554.41 | 1,507.34 | 1,526.84 | 1,522.27 | 690,200 |
| 2026-04-28 | 1,527.32 | 1,537.74 | 1,488.03 | 1,504.08 | 1,499.57 | 637,600 |
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.