Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	209.74	213.50	207.37	210.50	200.90	587,900
2020-05-08	204.72	211.81	204.67	211.27	201.63	384,700
2020-05-07	204.20	207.98	200.85	203.07	193.81	358,500
2020-05-06	200.61	203.31	196.96	200.75	191.59	303,800
2020-05-05	194.73	200.45	194.00	196.94	187.96	329,400
2020-05-04	186.61	190.48	180.96	189.77	181.12	324,000
2020-05-01	195.40	198.47	187.59	189.00	180.38	457,800
2020-04-30	202.21	203.91	198.30	199.91	190.79	320,900
2020-04-29	198.98	208.81	196.50	203.55	194.27	850,300
2020-04-28	196.00	198.86	190.88	191.31	182.58	390,900
2020-04-27	189.25	194.42	187.53	193.87	185.03	274,500
2020-04-24	183.60	186.47	178.81	186.04	177.56	254,500
2020-04-23	184.83	188.67	180.65	181.27	173.00	285,300
2020-04-22	183.04	186.94	182.24	184.78	176.35	384,100
2020-04-21	181.49	183.25	173.58	177.13	169.05	296,700
2020-04-20	182.45	186.40	181.24	184.23	175.83	191,500
2020-04-17	185.00	189.00	182.70	185.77	177.30	292,800
2020-04-16	180.59	184.94	179.20	183.80	175.42	325,000
2020-04-15	178.97	180.82	177.09	178.51	170.37	346,500
2020-04-14	176.19	184.76	174.36	183.88	175.49	311,400
2020-04-13	167.58	173.09	164.25	171.90	164.06	228,600
2020-04-09	175.75	176.82	165.03	167.93	160.27	416,900
2020-04-08	170.46	176.66	168.79	173.48	165.57	487,800
2020-04-07	170.00	176.62	164.76	166.85	159.24	580,400
2020-04-06	160.63	170.00	160.28	170.00	162.25	391,600
2020-04-03	156.49	158.54	151.02	153.42	146.42	212,800
2020-04-02	158.86	159.56	152.17	157.52	150.34	399,800
2020-04-01	160.56	168.55	154.79	159.42	152.15	454,300
2020-03-31	163.98	170.00	162.14	167.46	159.82	467,000
2020-03-30	163.89	168.51	160.00	165.19	157.66	279,000
2020-03-27	168.10	169.99	161.25	161.70	153.85	471,400
2020-03-26	159.53	174.83	159.18	174.78	166.29	541,000
2020-03-25	162.33	169.36	157.05	158.31	150.62	550,900
2020-03-24	150.70	163.17	146.90	162.49	154.60	485,200
2020-03-23	138.40	142.41	130.12	139.85	133.06	480,800
2020-03-20	151.60	156.88	135.22	135.22	128.65	636,600
2020-03-19	141.55	154.35	138.44	150.44	143.13	504,300
2020-03-18	145.78	155.09	136.65	141.63	134.75	508,700
2020-03-17	139.25	160.81	136.38	159.10	151.37	577,100
2020-03-16	151.50	159.96	135.97	135.97	129.37	703,500
2020-03-13	155.19	170.78	142.44	170.56	162.28	660,800
2020-03-12	145.30	156.81	139.59	145.99	138.90	612,600
2020-03-11	159.86	163.01	152.87	155.80	148.23	475,800
2020-03-10	154.19	163.75	152.63	163.62	155.67	582,200
2020-03-09	151.36	159.06	148.22	148.51	141.30	432,400
2020-03-06	167.10	169.89	161.11	166.06	158.00	391,700
2020-03-05	169.37	177.20	166.75	172.33	163.96	447,500
2020-03-04	165.48	171.79	162.79	171.54	163.21	277,500
2020-03-03	165.19	168.26	159.12	162.21	154.33	429,700
2020-03-02	160.86	164.57	156.35	164.12	156.15	370,600
2020-02-28	150.97	160.60	150.37	158.64	150.94	448,100
2020-02-27	159.19	161.88	155.27	157.22	149.59	364,000
2020-02-26	165.07	169.62	162.65	164.22	156.25	329,800
2020-02-25	167.95	168.30	162.32	164.54	156.55	423,300
2020-02-24	168.47	169.73	165.72	165.87	157.82	543,200
2020-02-21	182.68	182.68	175.55	176.63	168.05	318,900
2020-02-20	186.94	187.10	181.78	184.06	175.12	263,900
2020-02-19	184.30	188.94	184.30	187.46	178.36	285,300
2020-02-18	187.81	188.69	183.47	185.33	176.33	331,300
2020-02-14	192.59	193.10	189.61	191.19	181.91	321,600

← NewerPage 28 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.