Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	154.63	156.13	151.53	155.37	147.13	170,500
2019-08-21	153.40	154.93	151.95	154.42	146.23	214,200
2019-08-20	152.77	154.18	151.24	152.47	144.38	212,500
2019-08-19	154.00	156.00	153.17	153.51	145.36	272,000
2019-08-16	145.79	151.97	145.79	151.37	143.34	287,800
2019-08-15	145.03	146.07	143.99	145.14	137.44	215,600
2019-08-14	147.09	148.99	143.82	143.99	136.35	316,900
2019-08-13	144.49	152.27	144.49	151.16	143.14	264,800
2019-08-12	147.64	148.81	145.38	145.38	137.67	215,500
2019-08-09	150.98	151.27	147.83	149.19	141.27	178,400
2019-08-08	147.52	152.65	146.07	152.44	144.35	329,700
2019-08-07	142.75	146.95	142.75	146.29	138.53	227,100
2019-08-06	144.55	146.89	143.88	145.25	137.54	234,000
2019-08-05	141.48	142.38	139.00	142.24	134.69	478,200
2019-08-02	148.96	151.16	146.07	146.61	138.83	274,900
2019-08-01	156.99	161.50	147.73	149.75	141.80	584,800
2019-07-31	151.10	152.36	146.77	148.16	140.30	517,900
2019-07-30	149.20	151.80	148.49	150.91	142.90	193,100
2019-07-29	150.98	151.12	149.69	150.57	142.58	159,300
2019-07-26	151.35	152.89	150.05	150.98	142.97	174,900
2019-07-25	152.07	152.84	143.12	149.92	141.97	211,300
2019-07-24	147.09	153.79	147.08	153.31	145.18	377,900
2019-07-23	146.60	146.93	145.14	146.69	138.91	254,900
2019-07-22	145.76	147.41	143.03	145.31	137.60	244,100
2019-07-19	146.50	146.79	144.88	144.95	137.26	272,900
2019-07-18	142.91	146.50	142.91	145.93	138.19	205,500
2019-07-17	143.69	144.78	142.16	142.76	135.18	216,200
2019-07-16	143.71	144.71	141.62	143.12	135.53	242,300
2019-07-15	143.72	144.41	142.34	143.81	136.18	181,700
2019-07-12	141.68	143.53	140.62	143.32	135.72	241,000
2019-07-11	141.36	141.98	139.61	140.67	133.21	321,900
2019-07-10	140.13	142.22	139.79	140.79	133.32	276,300
2019-07-09	135.52	138.85	135.39	138.74	131.38	216,600
2019-07-08	135.77	136.97	135.19	136.01	128.79	206,900
2019-07-05	135.30	137.28	134.98	137.12	129.84	202,300
2019-07-03	136.67	137.46	134.26	136.26	129.03	635,800
2019-07-02	138.56	138.56	135.55	136.44	129.20	317,900
2019-07-01	139.69	143.96	137.29	138.72	131.36	506,100
2019-06-28	133.60	137.59	132.61	135.78	128.58	757,400
2019-06-27	129.40	133.42	129.30	132.82	125.77	459,000
2019-06-26	126.75	130.04	126.08	128.76	121.55	535,600
2019-06-25	127.51	128.63	124.18	124.25	117.29	352,300
2019-06-24	129.46	129.65	127.23	127.50	120.36	256,700
2019-06-21	129.89	130.45	128.49	128.83	121.62	410,800
2019-06-20	131.31	131.85	129.39	130.32	123.02	186,800
2019-06-19	131.44	131.44	127.91	128.34	121.15	283,700
2019-06-18	127.39	132.07	126.46	130.47	123.16	368,100
2019-06-17	126.75	127.57	126.05	126.09	119.03	200,900
2019-06-14	125.82	128.23	125.82	126.41	119.33	358,500
2019-06-13	128.30	130.09	128.27	129.95	122.67	208,500
2019-06-12	130.29	130.29	127.43	127.55	120.41	203,600
2019-06-11	132.45	133.31	129.72	131.17	123.82	272,300
2019-06-10	126.24	131.99	125.95	130.58	123.27	412,000
2019-06-07	124.36	125.23	123.11	125.09	118.08	229,600
2019-06-06	125.44	125.55	122.39	123.64	116.72	205,100
2019-06-05	126.38	126.69	123.35	125.73	118.69	275,000
2019-06-04	123.97	125.17	120.16	125.13	118.12	419,600
2019-06-03	117.25	120.42	117.11	119.16	112.49	483,800
2019-05-31	116.52	119.05	116.22	116.45	109.93	210,700
2019-05-30	116.26	119.93	116.26	118.42	111.79	298,500

← NewerPage 31 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.