Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	464.86	466.23	459.11	461.69	445.08	243,600
2021-10-11	465.27	472.96	460.18	460.83	444.25	186,800
2021-10-08	473.18	476.05	467.30	468.72	451.86	260,200
2021-10-07	472.87	479.02	471.85	472.20	455.21	221,900
2021-10-06	463.85	469.70	460.24	466.82	450.03	249,500
2021-10-05	468.54	470.99	461.54	469.51	452.62	586,700
2021-10-04	480.00	482.79	461.22	464.01	447.32	397,700
2021-10-01	487.23	490.12	467.69	483.08	465.70	383,800
2021-09-30	491.36	494.08	483.95	484.68	467.25	365,500
2021-09-29	492.51	497.01	482.61	484.61	467.18	340,300
2021-09-28	498.70	500.55	487.47	490.19	471.98	374,900
2021-09-27	513.10	516.13	505.42	509.14	490.22	181,000
2021-09-24	518.60	521.40	512.21	517.92	498.68	201,300
2021-09-23	507.93	521.67	504.21	517.75	498.51	374,400
2021-09-22	495.79	508.48	493.23	507.93	489.06	339,300
2021-09-21	492.21	495.95	485.57	492.67	474.37	328,300
2021-09-20	487.04	489.95	480.17	488.62	470.47	500,200
2021-09-17	496.09	503.46	488.64	497.52	479.04	811,300
2021-09-16	491.08	500.76	490.62	498.83	480.30	411,800
2021-09-15	495.63	497.44	489.93	495.99	477.56	392,900
2021-09-14	491.88	497.13	486.82	495.46	477.05	283,800
2021-09-13	497.13	497.55	482.47	489.38	471.20	300,400
2021-09-10	493.99	505.14	490.19	494.02	475.67	304,700
2021-09-09	492.75	495.28	487.68	488.33	470.19	438,500
2021-09-08	495.46	496.51	488.95	492.06	473.78	279,400
2021-09-07	501.13	505.82	495.68	497.36	478.88	308,900
2021-09-03	497.82	503.78	496.55	502.13	483.47	244,000
2021-09-02	499.90	504.03	496.99	498.02	479.52	297,200
2021-09-01	498.51	501.55	494.17	496.09	477.66	256,200
2021-08-31	504.11	504.11	492.89	494.93	476.54	390,200
2021-08-30	498.46	504.55	492.58	502.94	484.25	233,900
2021-08-27	486.91	496.81	484.93	494.96	476.57	280,100
2021-08-26	482.60	490.79	481.14	487.22	469.12	394,700
2021-08-25	485.11	490.98	476.66	483.27	465.32	353,700
2021-08-24	487.16	491.33	484.52	485.33	467.30	240,200
2021-08-23	478.37	486.67	478.15	485.18	467.15	388,300
2021-08-20	469.24	477.63	467.57	476.17	458.48	356,500
2021-08-19	453.16	472.34	452.51	467.22	449.86	274,800
2021-08-18	452.82	462.96	449.00	457.91	440.90	336,400
2021-08-17	453.84	455.35	443.31	452.67	435.85	332,400
2021-08-16	462.10	465.01	454.15	458.53	441.49	263,900
2021-08-13	460.80	468.09	460.41	464.85	447.58	168,600
2021-08-12	456.08	463.33	450.41	462.34	445.16	270,100
2021-08-11	459.45	460.77	450.83	459.23	442.17	187,500
2021-08-10	462.94	462.94	452.99	458.38	441.35	255,600
2021-08-09	461.79	464.36	454.38	459.77	442.69	203,500
2021-08-06	458.38	462.78	455.53	461.79	444.63	218,500
2021-08-05	467.37	470.74	459.62	463.48	446.26	362,400
2021-08-04	457.85	470.34	457.85	466.43	449.10	231,300
2021-08-03	456.82	460.00	446.89	456.54	439.58	286,900
2021-08-02	451.84	457.60	450.46	454.46	437.58	497,900
2021-07-30	435.62	450.98	434.00	449.26	432.57	462,200
2021-07-29	429.22	440.98	427.98	440.06	423.71	798,500
2021-07-28	410.00	432.01	405.13	431.00	414.99	581,500
2021-07-27	411.39	411.39	395.49	407.26	392.13	515,600
2021-07-26	411.27	417.31	409.42	412.94	397.60	335,100
2021-07-23	407.13	415.85	404.49	414.26	398.87	292,400
2021-07-22	403.84	407.27	399.66	405.00	389.95	311,800
2021-07-21	392.56	405.55	392.40	405.30	390.24	319,300
2021-07-20	382.77	394.35	379.90	392.36	377.78	368,500

← NewerPage 22 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.