Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	304.70	324.38	304.70	318.63	305.33	450,700
2020-10-28	313.54	319.50	303.55	303.76	291.08	298,000
2020-10-27	319.34	321.68	316.24	319.88	306.52	260,600
2020-10-26	317.90	324.44	310.56	316.95	303.72	241,600
2020-10-23	316.37	321.75	314.16	321.45	308.03	233,800
2020-10-22	311.88	318.27	309.78	314.83	301.69	252,300
2020-10-21	317.23	318.73	310.83	311.18	298.19	255,700
2020-10-20	313.53	318.53	313.12	315.92	302.73	237,800
2020-10-19	317.74	322.75	310.98	312.41	299.37	384,700
2020-10-16	324.14	325.18	314.01	315.21	302.05	259,800
2020-10-15	309.18	322.87	306.10	320.93	307.53	272,100
2020-10-14	315.48	317.84	312.80	314.39	301.26	333,500
2020-10-13	315.87	320.07	314.43	315.48	302.31	265,700
2020-10-12	319.64	322.74	314.19	316.20	303.00	311,400
2020-10-09	305.70	317.97	305.70	315.46	302.29	397,400
2020-10-08	299.00	303.69	297.33	303.00	290.35	204,100
2020-10-07	292.82	298.83	289.48	298.32	285.86	347,300
2020-10-06	281.59	292.10	281.59	286.51	274.55	357,300
2020-10-05	274.84	282.76	273.69	282.50	270.71	372,400
2020-10-02	274.73	277.45	271.73	272.37	261.00	254,100
2020-10-01	280.85	285.33	278.17	280.34	268.64	348,900
2020-09-30	275.46	282.88	275.46	279.61	267.94	263,300
2020-09-29	273.28	279.22	273.28	276.61	265.06	189,300
2020-09-28	272.09	275.34	269.29	274.88	262.92	344,600
2020-09-25	259.58	265.91	255.10	265.18	253.65	242,900
2020-09-24	250.01	261.41	250.01	259.59	248.30	276,300
2020-09-23	258.43	258.76	250.74	252.06	241.10	196,100
2020-09-22	257.99	259.73	251.51	259.48	248.19	407,300
2020-09-21	248.78	257.15	247.87	255.97	244.84	373,700
2020-09-18	254.13	255.23	245.77	253.94	242.90	635,800
2020-09-17	244.03	253.15	244.03	252.11	241.14	258,200
2020-09-16	260.83	261.77	249.29	250.24	239.36	302,000
2020-09-15	257.18	269.13	252.00	258.67	247.42	536,300
2020-09-14	242.78	248.43	242.38	247.60	236.83	253,500
2020-09-11	242.46	245.48	235.62	237.03	226.72	396,400
2020-09-10	248.50	249.86	241.92	243.19	232.61	295,500
2020-09-09	248.12	249.33	243.97	246.56	235.84	444,700
2020-09-08	246.02	252.96	241.94	242.63	232.08	344,300
2020-09-04	263.22	265.64	246.04	255.81	244.68	381,600
2020-09-03	278.35	278.35	261.05	263.09	251.65	382,400
2020-09-02	276.32	284.50	273.04	282.85	270.55	291,000
2020-09-01	268.00	272.84	262.59	272.62	260.76	464,200
2020-08-31	269.72	273.28	266.05	267.13	255.51	322,600
2020-08-28	264.12	269.80	264.12	269.46	257.74	172,900
2020-08-27	270.25	270.25	262.58	264.01	252.53	312,100
2020-08-26	272.11	272.72	266.85	269.55	257.83	226,000
2020-08-25	268.67	271.84	268.67	271.57	259.76	230,400
2020-08-24	275.79	275.94	266.01	268.11	256.45	268,700
2020-08-21	270.81	273.54	268.30	272.75	260.89	157,100
2020-08-20	271.86	274.87	269.31	270.81	259.03	272,700
2020-08-19	276.21	278.87	273.53	274.49	262.55	232,300
2020-08-18	281.38	282.39	275.02	275.40	263.42	253,200
2020-08-17	279.22	282.65	278.33	281.38	269.14	206,500
2020-08-14	280.19	281.82	274.62	275.86	263.86	164,300
2020-08-13	280.00	282.44	277.29	279.12	266.98	189,300
2020-08-12	273.27	280.32	271.49	280.00	267.82	221,700
2020-08-11	269.62	275.39	266.79	270.18	258.43	298,100
2020-08-10	278.11	279.18	271.00	272.14	260.30	301,600
2020-08-07	281.93	283.48	273.96	278.73	266.61	225,500
2020-08-06	277.29	282.60	277.00	282.50	270.21	273,300

← NewerPage 26 of 79 · 4,731 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.