Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	188.43	192.78	188.21	191.43	182.13	327,200
2020-02-12	190.45	191.98	188.72	190.73	181.47	335,700
2020-02-11	185.00	190.69	184.05	189.52	180.32	258,900
2020-02-10	176.73	184.42	175.83	184.19	175.25	247,300
2020-02-07	180.46	182.49	178.81	180.21	171.46	527,000
2020-02-06	187.15	190.88	179.60	181.86	173.03	765,700
2020-02-05	185.28	186.99	182.27	186.99	177.91	425,000
2020-02-04	179.84	182.97	177.91	182.62	173.75	284,900
2020-02-03	172.42	175.65	171.21	175.21	166.70	340,900
2020-01-31	176.95	177.74	170.93	171.17	162.86	460,500
2020-01-30	176.53	179.32	175.31	178.50	169.83	299,700
2020-01-29	180.28	180.95	177.39	177.50	168.88	229,100
2020-01-28	178.06	181.22	176.78	180.28	171.53	229,800
2020-01-27	178.00	178.46	175.85	176.05	167.50	302,600
2020-01-24	184.00	184.95	182.45	183.29	174.39	413,900
2020-01-23	181.99	183.47	180.35	183.03	174.14	393,400
2020-01-22	183.98	184.92	181.22	181.69	172.87	330,800
2020-01-21	181.12	184.03	181.10	182.18	173.33	322,100
2020-01-17	181.57	182.09	179.52	181.61	172.79	356,100
2020-01-16	179.56	180.60	178.53	180.34	171.58	388,200
2020-01-15	179.10	179.83	176.68	178.12	169.47	324,300
2020-01-14	179.30	181.00	178.01	178.93	170.24	212,200
2020-01-13	178.18	179.95	177.16	179.31	170.60	272,400
2020-01-10	178.65	179.46	176.40	176.87	168.28	275,000
2020-01-09	177.45	179.10	176.87	178.72	170.04	180,600
2020-01-08	176.70	177.59	175.08	176.34	167.78	297,500
2020-01-07	176.03	177.91	174.62	176.57	168.00	645,300
2020-01-06	174.13	175.79	172.98	174.94	166.45	339,900
2020-01-03	176.74	178.50	176.12	176.75	168.17	233,300
2020-01-02	180.12	180.87	176.09	180.01	171.27	333,700
2019-12-31	178.06	179.53	177.06	178.02	169.38	272,000
2019-12-30	177.58	178.85	175.08	178.39	169.73	165,400
2019-12-27	178.85	180.00	177.21	178.41	169.37	152,200
2019-12-26	178.37	179.18	177.60	179.16	170.08	259,700
2019-12-24	179.81	179.95	177.63	178.34	169.30	227,100
2019-12-23	183.46	183.46	178.75	179.07	169.99	466,600
2019-12-20	180.85	183.04	179.62	182.89	173.62	448,000
2019-12-19	178.94	180.23	177.19	179.93	170.81	277,800
2019-12-18	178.29	179.96	177.09	178.84	169.77	339,400
2019-12-17	178.02	178.74	177.23	178.65	169.59	227,000
2019-12-16	176.15	178.73	175.41	177.23	168.25	295,700
2019-12-13	173.94	176.13	172.97	174.60	165.75	196,200
2019-12-12	169.74	174.02	168.87	173.75	164.94	317,400
2019-12-11	165.40	169.25	165.40	169.05	160.48	216,400
2019-12-10	164.41	165.93	164.41	165.12	156.75	192,200
2019-12-09	165.67	166.36	164.28	164.31	155.98	278,200
2019-12-06	164.72	166.74	161.71	165.99	157.58	219,500
2019-12-05	163.01	163.97	161.67	162.31	154.08	183,100
2019-12-04	159.07	162.48	159.07	161.82	153.62	220,800
2019-12-03	154.73	157.64	153.98	157.44	149.46	291,400
2019-12-02	161.65	161.65	157.65	158.00	149.99	239,500
2019-11-29	162.87	164.00	160.60	160.68	152.53	90,900
2019-11-27	163.49	164.18	162.42	163.19	154.92	164,400
2019-11-26	164.05	164.59	162.43	162.78	154.53	167,300
2019-11-25	158.83	164.29	158.83	164.11	155.79	239,000
2019-11-22	159.45	159.99	157.76	157.98	149.97	183,100
2019-11-21	158.67	158.99	157.12	158.46	150.43	250,800
2019-11-20	160.59	162.35	158.63	159.15	151.08	292,400
2019-11-19	161.84	162.76	160.22	161.76	153.56	218,100
2019-11-18	161.74	162.92	160.64	161.13	152.96	317,800

← NewerPage 29 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.