Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	374.28	381.34	370.09	380.74	366.59	383,600
2021-07-16	381.11	384.12	378.64	379.46	365.36	852,200
2021-07-15	382.67	382.75	373.56	379.51	365.41	529,500
2021-07-14	390.32	396.32	381.33	382.87	368.65	572,600
2021-07-13	384.67	388.75	381.94	387.45	373.06	328,700
2021-07-12	385.65	387.33	381.15	386.95	372.57	340,300
2021-07-09	373.96	383.36	370.21	382.60	368.39	272,100
2021-07-08	370.41	373.44	363.45	373.00	359.14	354,000
2021-07-07	387.27	387.27	371.50	376.92	362.92	440,300
2021-07-06	376.43	384.15	375.08	383.46	369.21	541,300
2021-07-02	374.04	376.66	371.73	376.31	362.33	223,400
2021-07-01	376.22	376.22	368.13	370.18	356.43	376,600
2021-06-30	377.13	378.60	371.74	373.45	359.58	234,100
2021-06-29	373.85	378.70	369.71	377.40	363.38	239,400
2021-06-28	367.65	377.60	367.65	374.48	359.99	298,700
2021-06-25	362.16	367.62	358.86	365.68	351.53	518,800
2021-06-24	353.57	360.21	352.31	359.35	345.45	198,400
2021-06-23	353.73	355.03	349.78	350.08	336.53	490,700
2021-06-22	353.72	355.24	349.55	353.72	340.03	213,500
2021-06-21	353.17	355.31	349.43	354.11	340.41	236,800
2021-06-18	352.77	357.13	350.07	353.96	340.26	625,900
2021-06-17	342.90	358.93	342.90	356.08	342.30	367,900
2021-06-16	345.40	348.89	340.47	343.68	330.38	280,400
2021-06-15	350.14	352.07	344.60	345.41	332.04	197,400
2021-06-14	348.18	353.04	345.53	351.79	338.18	254,500
2021-06-11	344.87	347.66	340.93	347.16	333.73	220,700
2021-06-10	341.30	345.53	339.23	343.40	330.11	233,500
2021-06-09	340.95	344.98	337.12	340.51	327.33	184,800
2021-06-08	347.28	347.61	336.03	338.66	325.56	222,100
2021-06-07	343.05	344.85	339.76	342.64	329.38	225,700
2021-06-04	339.00	347.51	339.00	347.03	333.60	267,700
2021-06-03	339.38	342.12	333.44	335.94	322.94	335,700
2021-06-02	342.56	345.66	339.41	343.63	330.33	365,100
2021-06-01	345.45	350.91	339.30	342.44	329.19	278,800
2021-05-28	345.22	346.87	341.97	343.12	329.84	251,700
2021-05-27	336.11	346.20	334.21	342.57	329.31	478,900
2021-05-26	333.68	339.65	331.69	339.03	325.91	420,200
2021-05-25	332.00	334.79	329.35	331.35	318.53	255,100
2021-05-24	326.39	332.00	326.39	329.90	317.13	261,300
2021-05-21	332.66	334.27	322.35	324.44	311.89	425,500
2021-05-20	323.60	334.18	320.01	331.97	319.12	398,000
2021-05-19	303.00	321.18	301.53	319.80	307.43	428,200
2021-05-18	315.28	318.77	309.23	309.40	297.43	326,800
2021-05-17	311.91	314.81	305.79	312.30	300.22	382,100
2021-05-14	310.61	319.49	309.32	316.52	304.27	462,200
2021-05-13	312.60	320.35	303.94	306.33	294.48	518,000
2021-05-12	314.46	316.75	305.52	306.10	294.26	429,900
2021-05-11	314.10	325.23	310.01	320.41	308.01	611,400
2021-05-10	337.16	340.86	319.62	321.86	309.41	486,300
2021-05-07	339.79	344.38	336.15	342.79	329.53	295,500
2021-05-06	333.04	335.36	326.31	333.38	320.48	355,800
2021-05-05	345.00	349.29	336.62	337.82	324.75	510,000
2021-05-04	343.58	345.46	330.28	334.12	321.19	494,900
2021-05-03	362.25	365.39	349.34	350.28	336.73	541,400
2021-04-30	365.32	372.24	358.82	361.38	347.40	327,700
2021-04-29	381.58	384.84	368.16	371.11	356.75	290,600
2021-04-28	382.19	382.19	375.43	377.52	362.91	257,600
2021-04-27	393.90	395.89	383.35	385.00	370.10	195,100
2021-04-26	380.29	391.10	379.34	389.53	374.46	277,900
2021-04-23	379.13	387.13	377.25	380.79	366.06	416,200

← NewerPage 23 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.