Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	161.90	163.90	160.78	162.50	154.26	221,600
2019-11-14	159.18	160.41	158.25	160.13	152.01	262,300
2019-11-13	160.62	162.68	159.65	160.27	152.15	302,800
2019-11-12	164.81	166.24	161.93	162.55	154.31	263,800
2019-11-11	163.41	164.94	162.42	163.90	155.59	228,700
2019-11-08	162.29	165.08	161.23	165.04	156.67	310,800
2019-11-07	162.61	164.14	161.03	163.36	155.08	282,200
2019-11-06	161.91	161.91	159.51	160.15	152.03	455,100
2019-11-05	161.21	164.82	160.48	162.58	154.34	395,500
2019-11-04	157.29	161.52	156.54	161.10	152.93	466,100
2019-11-01	151.10	155.60	150.29	155.58	147.69	266,700
2019-10-31	151.51	151.81	149.28	149.92	142.32	236,100
2019-10-30	153.38	154.56	150.02	151.68	143.99	293,600
2019-10-29	153.87	155.19	152.03	152.28	144.56	331,600
2019-10-28	154.05	154.53	153.24	153.90	146.10	271,500
2019-10-25	149.67	153.42	149.67	152.33	144.61	403,500
2019-10-24	151.55	152.46	148.64	150.24	142.62	456,000
2019-10-23	146.00	152.46	143.01	150.69	143.05	928,000
2019-10-22	145.32	146.01	142.95	144.21	136.90	569,600
2019-10-21	143.27	145.89	143.27	145.40	138.03	355,900
2019-10-18	141.99	143.05	139.93	142.11	134.91	299,100
2019-10-17	142.88	143.89	142.24	142.72	135.49	382,700
2019-10-16	143.73	145.06	141.76	141.86	134.67	528,400
2019-10-15	142.78	144.69	141.74	144.61	137.28	368,400
2019-10-14	138.31	142.73	137.87	142.52	135.30	530,700
2019-10-11	139.08	140.89	136.36	138.13	131.13	925,600
2019-10-10	133.90	139.56	133.90	137.02	130.07	745,300
2019-10-09	132.94	138.45	131.13	135.15	128.30	2,067,100
2019-10-08	147.69	147.87	141.61	141.81	134.62	518,600
2019-10-07	152.25	153.00	148.84	149.21	141.65	478,300
2019-10-04	152.42	153.31	151.25	152.93	145.18	360,300
2019-10-03	149.61	153.20	146.95	151.73	144.04	666,100
2019-10-02	151.54	151.70	148.03	149.93	142.33	459,300
2019-10-01	157.00	159.25	153.17	153.35	145.58	378,500
2019-09-30	157.49	157.49	154.13	155.63	147.74	599,600
2019-09-27	160.67	160.67	155.15	156.62	148.68	350,300
2019-09-26	159.97	161.54	158.69	160.22	151.72	216,700
2019-09-25	156.96	161.02	154.72	159.96	151.47	306,400
2019-09-24	159.01	160.64	155.13	157.28	148.93	288,200
2019-09-23	154.69	158.09	153.57	157.18	148.84	221,400
2019-09-20	155.06	156.17	152.43	154.27	146.08	539,700
2019-09-19	159.68	159.90	156.08	156.35	148.05	295,700
2019-09-18	158.18	159.18	156.26	158.34	149.94	322,300
2019-09-17	159.90	160.52	157.64	157.90	149.52	239,700
2019-09-16	161.54	161.54	158.76	160.30	151.79	179,200
2019-09-13	162.00	163.21	159.95	161.55	152.98	194,200
2019-09-12	158.90	161.84	156.52	161.32	152.76	263,200
2019-09-11	153.68	157.64	152.96	157.52	149.16	202,100
2019-09-10	153.69	154.04	151.28	152.91	144.80	283,800
2019-09-09	156.58	157.80	153.52	153.82	145.66	296,900
2019-09-06	155.60	157.14	154.99	156.00	147.72	207,400
2019-09-05	152.60	157.13	152.60	156.07	147.79	205,800
2019-09-04	148.50	149.81	147.62	149.72	141.78	164,200
2019-09-03	149.57	150.64	146.05	146.27	138.51	334,300
2019-08-30	151.61	152.15	149.42	150.56	142.57	155,900
2019-08-29	149.73	152.27	149.73	150.42	142.44	167,300
2019-08-28	145.69	147.42	144.18	147.02	139.22	303,000
2019-08-27	150.00	150.66	146.38	146.54	138.76	178,700
2019-08-26	150.54	150.54	147.79	148.57	140.69	160,500
2019-08-23	153.32	153.90	147.60	148.10	140.24	241,400

← NewerPage 30 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.