Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	391.25	391.72	380.99	383.25	367.77	266,100
2021-01-25	405.31	406.75	383.49	391.32	375.52	195,600
2021-01-22	398.80	406.33	393.58	396.91	380.88	164,400
2021-01-21	401.00	404.31	395.02	403.18	386.90	208,000
2021-01-20	396.33	401.17	394.27	396.42	380.41	282,100
2021-01-19	386.28	395.25	383.27	391.32	375.52	416,200
2021-01-15	386.80	387.08	375.33	379.23	363.91	477,000
2021-01-14	389.93	393.69	385.12	386.20	370.60	278,000
2021-01-13	391.24	396.19	387.81	388.22	372.54	216,200
2021-01-12	397.39	397.39	386.09	391.52	375.71	330,900
2021-01-11	384.43	396.09	382.50	392.46	376.61	523,500
2021-01-08	386.97	392.74	382.54	387.41	371.76	413,100
2021-01-07	365.41	382.22	364.20	381.25	365.85	348,100
2021-01-06	363.20	377.99	356.90	358.60	344.12	632,700
2021-01-05	361.54	371.41	361.54	370.56	355.59	355,800
2021-01-04	371.90	381.78	361.23	364.82	350.09	514,000
2020-12-31	363.38	367.05	358.96	366.23	351.44	277,200
2020-12-30	355.19	362.64	355.19	360.73	346.16	225,600
2020-12-29	361.56	364.52	348.40	352.19	337.49	305,700
2020-12-28	362.78	365.03	355.88	360.46	345.41	272,700
2020-12-24	356.83	358.61	351.37	357.07	342.16	124,100
2020-12-23	355.97	361.88	351.27	353.89	339.11	431,200
2020-12-22	347.47	355.57	347.13	354.06	339.28	570,600
2020-12-21	343.44	349.61	343.09	346.57	332.10	514,700
2020-12-18	345.07	351.17	340.47	348.23	333.69	912,200
2020-12-17	334.44	345.65	334.20	341.47	327.21	431,500
2020-12-16	333.60	334.04	325.07	332.03	318.17	686,600
2020-12-15	322.46	332.58	320.01	331.56	317.72	918,700
2020-12-14	310.96	320.91	310.50	319.46	306.12	685,100
2020-12-11	306.36	313.75	303.60	306.57	293.77	656,800
2020-12-10	307.39	313.46	305.86	307.27	294.44	615,700
2020-12-09	321.45	322.66	305.85	308.61	295.73	467,200
2020-12-08	321.88	325.34	317.96	323.49	309.98	371,700
2020-12-07	321.60	324.60	319.55	322.44	308.98	487,400
2020-12-04	323.40	333.59	320.44	321.38	307.96	664,500
2020-12-03	319.23	327.38	315.02	324.14	310.61	242,900
2020-12-02	319.08	326.94	313.96	320.83	307.44	377,500
2020-12-01	322.19	327.78	317.90	319.80	306.45	391,800
2020-11-30	330.87	330.87	309.00	319.96	306.60	2,944,700
2020-11-27	313.21	329.52	309.87	328.14	314.44	468,000
2020-11-25	309.88	310.80	300.55	306.42	293.63	696,100
2020-11-24	318.42	319.40	301.39	304.69	291.97	763,400
2020-11-23	317.36	322.20	309.81	318.90	305.59	382,100
2020-11-20	313.21	320.21	309.69	315.73	302.55	292,100
2020-11-19	301.10	313.93	300.45	312.32	299.28	416,500
2020-11-18	302.69	307.13	299.83	300.11	287.58	230,800
2020-11-17	306.13	306.65	300.00	302.85	290.21	298,400
2020-11-16	304.86	307.34	296.21	306.00	293.22	489,600
2020-11-13	314.92	317.60	303.24	306.95	294.13	368,100
2020-11-12	318.78	319.58	309.45	310.75	297.78	309,600
2020-11-11	313.53	322.00	313.35	317.44	304.19	599,700
2020-11-10	314.56	319.94	302.49	309.76	296.83	567,700
2020-11-09	356.80	358.29	316.01	316.84	303.61	826,700
2020-11-06	356.30	358.69	347.19	357.18	342.27	285,500
2020-11-05	342.25	357.47	338.26	356.60	341.71	729,100
2020-11-04	319.49	338.92	318.27	335.86	321.84	667,200
2020-11-03	319.80	322.48	313.33	314.39	301.26	391,200
2020-11-02	325.84	326.91	313.05	315.26	302.10	342,800
2020-10-30	307.62	320.29	302.88	319.60	306.26	561,900
2020-10-29	304.70	324.38	304.70	318.63	305.33	450,700

← NewerPage 25 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.