Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	376.84	379.90	369.67	372.18	357.78	237,200
2021-04-21	362.85	377.87	362.12	377.57	362.96	234,900
2021-04-20	370.59	371.40	361.94	364.28	350.18	266,600
2021-04-19	377.03	379.21	362.76	369.60	355.30	238,900
2021-04-16	382.12	386.52	375.38	378.62	363.97	322,000
2021-04-15	374.64	383.64	374.32	381.57	366.81	237,000
2021-04-14	375.00	383.00	369.10	369.92	355.61	251,900
2021-04-13	374.97	379.23	371.30	376.52	361.95	192,700
2021-04-12	375.41	377.50	367.59	373.92	359.45	283,100
2021-04-09	374.53	377.98	368.29	376.87	362.29	293,500
2021-04-08	379.21	383.19	374.19	378.37	363.73	352,800
2021-04-07	371.45	378.68	370.59	373.12	358.68	314,900
2021-04-06	376.60	383.14	372.46	374.54	360.05	486,500
2021-04-05	373.87	378.95	367.85	378.08	363.45	378,000
2021-04-01	358.79	368.04	357.63	367.52	353.30	507,600
2021-03-31	345.45	357.11	345.45	353.21	339.54	428,000
2021-03-30	338.00	344.83	333.92	342.59	329.33	360,500
2021-03-29	350.34	350.84	336.00	340.54	326.79	536,800
2021-03-26	317.34	351.19	317.34	350.97	336.79	386,900
2021-03-25	326.66	332.90	317.96	331.58	318.19	271,300
2021-03-24	338.73	338.95	330.87	330.99	317.62	255,000
2021-03-23	348.34	349.90	333.50	336.70	323.10	446,900
2021-03-22	347.65	355.92	343.77	348.24	334.18	410,200
2021-03-19	342.51	349.79	336.84	343.18	329.32	1,149,900
2021-03-18	345.20	350.46	335.59	335.76	322.20	506,700
2021-03-17	335.47	356.74	330.80	352.20	337.98	694,000
2021-03-16	347.44	351.91	340.37	342.65	328.81	262,400
2021-03-15	332.49	342.28	330.49	341.64	327.84	340,700
2021-03-12	330.58	333.29	325.04	331.00	317.63	426,800
2021-03-11	339.64	344.73	336.17	337.60	323.96	571,100
2021-03-10	330.64	334.36	322.74	323.41	310.35	572,200
2021-03-09	314.83	334.02	313.13	323.86	310.78	1,054,600
2021-03-08	330.05	333.65	301.51	302.05	289.85	723,000
2021-03-05	334.36	338.47	309.12	332.91	319.46	659,100
2021-03-04	350.55	352.14	325.96	327.97	314.72	808,800
2021-03-03	370.29	373.38	354.41	354.81	340.48	367,500
2021-03-02	390.44	390.44	369.29	370.58	355.61	354,700
2021-03-01	380.95	391.77	379.03	389.05	373.34	444,900
2021-02-26	368.41	377.24	364.14	374.52	359.39	448,300
2021-02-25	381.71	386.24	360.68	362.59	347.95	377,600
2021-02-24	370.31	388.42	363.99	387.86	372.19	438,900
2021-02-23	359.10	376.00	351.65	371.66	356.65	531,200
2021-02-22	384.14	388.97	370.65	372.66	357.61	506,400
2021-02-19	379.93	394.50	378.16	393.75	377.85	470,600
2021-02-18	375.74	377.74	367.45	375.88	360.70	317,000
2021-02-17	384.96	384.96	371.85	380.28	364.92	385,400
2021-02-16	387.74	398.89	386.35	387.96	372.29	492,500
2021-02-12	384.49	388.85	377.31	385.92	370.33	421,900
2021-02-11	379.83	386.00	371.02	384.67	369.13	10,003,300
2021-02-10	379.97	383.71	370.57	373.74	358.65	657,100
2021-02-09	367.07	382.84	365.01	379.16	363.85	1,092,200
2021-02-08	364.00	370.39	358.90	368.62	353.73	549,900
2021-02-05	388.10	392.49	357.00	359.51	344.99	775,500
2021-02-04	369.21	372.77	360.67	367.60	352.75	510,200
2021-02-03	375.54	379.50	363.93	366.02	351.24	356,100
2021-02-02	374.48	378.26	368.00	374.57	359.44	289,900
2021-02-01	363.48	368.70	358.74	367.93	353.07	283,100
2021-01-29	376.67	376.67	354.98	355.29	340.94	435,000
2021-01-28	361.24	372.25	354.78	367.98	353.12	373,600
2021-01-27	375.02	377.29	351.00	351.75	337.54	524,000

← NewerPage 24 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.