Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	460.43	468.67	449.41	465.61	449.40	387,700
2022-01-05	487.44	488.84	460.41	460.53	444.50	473,700
2022-01-04	499.25	504.17	475.19	491.25	474.15	328,400
2022-01-03	491.79	497.00	486.00	494.85	477.62	300,800
2021-12-31	491.85	498.03	490.61	493.33	476.16	166,300
2021-12-30	500.49	500.91	490.46	491.50	474.39	175,100
2021-12-29	498.82	503.13	496.23	498.32	480.39	147,600
2021-12-28	513.65	513.65	497.55	498.08	480.16	157,800
2021-12-27	499.96	513.48	499.36	511.09	492.71	194,500
2021-12-23	492.00	495.83	491.61	495.60	477.77	236,000
2021-12-22	484.66	494.28	483.55	492.80	475.07	208,000
2021-12-21	484.70	487.95	474.66	485.45	467.99	260,300
2021-12-20	474.35	483.82	471.64	477.48	460.30	398,500
2021-12-17	478.28	490.35	470.81	482.99	465.62	736,000
2021-12-16	491.56	495.31	470.65	475.50	458.40	432,900
2021-12-15	480.40	491.29	466.23	490.40	472.76	525,300
2021-12-14	478.06	482.32	468.21	477.92	460.73	514,700
2021-12-13	508.21	513.10	479.74	480.01	462.74	695,500
2021-12-10	523.02	530.69	498.75	503.41	485.30	505,400
2021-12-09	536.83	548.49	513.27	515.59	497.04	452,000
2021-12-08	535.70	544.20	528.27	539.01	519.62	227,000
2021-12-07	523.34	541.68	522.88	538.78	519.40	392,500
2021-12-06	544.97	544.97	497.43	510.22	491.87	591,000
2021-12-03	559.18	564.84	534.28	544.62	525.03	200,900
2021-12-02	552.77	562.04	546.99	554.46	534.52	264,800
2021-12-01	563.35	573.60	554.00	555.20	535.23	303,200
2021-11-30	562.40	562.49	542.93	553.46	533.55	397,400
2021-11-29	544.81	566.30	542.31	564.32	544.02	294,000
2021-11-26	545.56	556.34	530.75	535.02	515.77	195,100
2021-11-24	538.35	552.92	531.36	552.58	532.70	269,800
2021-11-23	564.03	564.03	539.24	545.84	526.21	303,700
2021-11-22	572.31	580.00	557.29	557.86	537.79	239,500
2021-11-19	560.49	572.92	559.83	570.59	550.06	267,900
2021-11-18	568.45	569.07	557.02	560.95	540.77	223,400
2021-11-17	576.19	576.19	561.16	563.55	543.28	244,000
2021-11-16	561.32	576.70	560.25	575.97	555.25	222,600
2021-11-15	565.00	565.00	556.14	562.96	542.71	197,500
2021-11-12	556.00	563.29	546.67	561.77	541.56	248,300
2021-11-11	543.73	555.80	540.33	554.59	534.64	193,300
2021-11-10	547.36	552.38	533.00	537.60	518.26	209,800
2021-11-09	549.92	554.66	540.03	553.47	533.56	297,000
2021-11-08	550.86	556.68	544.39	548.35	528.62	244,900
2021-11-05	540.00	549.36	535.00	546.28	526.63	373,900
2021-11-04	542.55	547.53	529.52	535.07	515.82	700,900
2021-11-03	539.00	541.25	530.78	539.06	519.67	266,200
2021-11-02	529.27	536.60	521.08	535.98	516.70	318,300
2021-11-01	527.30	534.99	518.66	529.28	510.24	394,500
2021-10-29	512.36	527.15	500.06	525.46	506.56	626,700
2021-10-28	528.93	551.50	521.10	549.71	529.94	432,100
2021-10-27	521.50	532.41	520.49	525.00	506.11	301,000
2021-10-26	523.70	529.48	520.26	523.32	504.50	182,000
2021-10-25	512.63	525.93	509.23	522.81	504.00	227,700
2021-10-22	519.47	526.09	510.81	510.95	492.57	316,900
2021-10-21	501.12	517.78	500.46	517.50	498.88	265,500
2021-10-20	494.99	501.65	494.51	500.97	482.95	212,500
2021-10-19	492.10	497.21	490.78	496.07	478.23	172,300
2021-10-18	479.15	493.44	478.10	490.32	472.68	274,700
2021-10-15	483.05	487.74	480.36	481.04	463.74	231,500
2021-10-14	472.86	480.13	472.86	480.06	462.79	222,800
2021-10-13	467.32	469.47	461.70	465.97	449.21	248,700

← NewerPage 21 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.