Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	277.11	278.23	270.75	278.04	265.95	367,200
2020-08-04	267.76	275.84	267.76	275.62	263.63	285,300
2020-08-03	268.68	272.93	267.27	268.44	256.76	315,700
2020-07-31	271.62	271.94	260.49	265.01	253.48	352,700
2020-07-30	261.39	271.79	261.39	269.75	258.02	337,200
2020-07-29	252.78	264.29	250.00	263.88	252.40	688,100
2020-07-28	253.54	253.66	247.14	247.48	236.72	294,500
2020-07-27	248.54	254.92	248.46	253.89	242.85	304,200
2020-07-24	243.22	249.64	239.08	245.13	234.47	412,900
2020-07-23	249.93	252.30	243.12	245.20	234.54	347,000
2020-07-22	249.53	251.52	246.04	249.26	238.42	265,300
2020-07-21	254.01	254.98	247.53	248.71	237.89	275,200
2020-07-20	249.34	253.77	248.73	252.56	241.58	243,500
2020-07-17	247.41	251.28	245.60	249.42	238.57	181,400
2020-07-16	245.07	247.04	242.10	245.54	234.86	138,300
2020-07-15	250.27	251.21	241.62	246.72	235.99	290,100
2020-07-14	241.58	250.10	236.74	249.52	238.67	328,000
2020-07-13	251.23	255.69	241.93	242.42	231.88	223,600
2020-07-10	251.46	251.68	245.17	247.91	237.13	219,400
2020-07-09	250.09	251.28	244.17	249.48	238.63	432,000
2020-07-08	246.86	248.79	243.73	247.53	236.76	227,500
2020-07-07	242.43	247.88	241.40	244.00	233.39	306,400
2020-07-06	241.99	243.41	239.80	242.14	231.61	292,600
2020-07-02	237.57	240.36	235.34	237.13	226.82	265,900
2020-07-01	236.21	238.50	232.49	235.55	225.31	519,900
2020-06-30	230.62	237.46	230.00	237.00	226.69	367,500
2020-06-29	224.59	230.21	223.75	229.95	219.95	406,400
2020-06-26	229.41	231.77	222.56	226.25	215.93	657,600
2020-06-25	221.32	228.78	215.93	228.58	218.16	335,800
2020-06-24	225.86	227.35	217.92	219.93	209.90	289,000
2020-06-23	228.98	233.78	225.64	226.44	216.11	296,900
2020-06-22	224.46	226.82	220.80	226.66	216.32	315,600
2020-06-19	225.95	225.98	219.04	221.84	211.72	595,000
2020-06-18	225.69	226.97	222.84	223.00	212.83	232,800
2020-06-17	226.09	227.99	222.57	225.31	215.03	379,600
2020-06-16	225.42	229.48	221.15	223.40	213.21	349,600
2020-06-15	209.83	220.75	208.57	219.82	209.79	413,600
2020-06-12	216.26	219.00	208.54	214.00	204.24	383,700
2020-06-11	223.21	223.91	210.90	211.00	201.38	438,500
2020-06-10	227.72	232.96	227.12	229.85	219.37	250,300
2020-06-09	226.60	228.42	224.17	226.52	216.19	286,200
2020-06-08	237.03	237.03	228.08	229.64	219.17	319,400
2020-06-05	232.53	238.94	232.53	235.15	224.43	564,900
2020-06-04	224.88	229.60	224.88	229.08	218.63	338,600
2020-06-03	221.65	229.31	221.62	227.41	217.04	396,800
2020-06-02	213.63	219.74	211.00	219.47	209.46	267,100
2020-06-01	208.44	214.91	207.84	213.39	203.66	271,800
2020-05-29	207.42	210.94	204.36	209.75	200.18	286,000
2020-05-28	210.86	214.76	203.73	205.15	195.79	297,100
2020-05-27	206.77	210.54	202.01	209.76	200.19	317,800
2020-05-26	208.29	209.76	204.00	204.89	195.55	337,600
2020-05-22	203.10	203.75	198.95	202.18	192.96	263,200
2020-05-21	207.14	209.86	201.55	202.44	193.21	262,900
2020-05-20	205.84	209.72	203.98	209.51	199.95	312,900
2020-05-19	204.30	209.33	201.81	201.81	192.61	309,900
2020-05-18	197.70	206.89	197.50	204.82	195.48	398,900
2020-05-15	196.00	196.85	189.44	193.01	184.21	486,300
2020-05-14	198.07	200.99	192.02	200.96	191.79	379,500
2020-05-13	209.54	210.93	197.05	199.78	190.67	478,900
2020-05-12	211.05	219.58	209.08	209.50	199.95	429,500

← NewerPage 27 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.