Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	116.04	118.19	114.84	117.51	110.93	279,700
2019-05-28	119.44	120.05	116.70	116.76	110.22	294,600
2019-05-24	119.73	120.92	119.05	119.34	112.66	161,500
2019-05-23	119.32	119.54	117.02	118.76	112.11	306,900
2019-05-22	121.93	123.72	121.31	121.31	114.52	175,400
2019-05-21	122.57	124.38	122.22	122.98	116.09	358,600
2019-05-20	121.80	123.73	120.32	121.25	114.46	360,100
2019-05-17	126.97	128.83	123.95	124.70	117.72	303,700
2019-05-16	129.15	130.48	126.57	128.75	121.54	382,600
2019-05-15	127.04	130.12	125.91	129.17	121.94	182,200
2019-05-14	128.38	130.42	127.00	128.33	121.14	305,300
2019-05-13	131.40	133.79	125.68	126.52	119.43	493,000
2019-05-10	135.40	136.96	132.82	136.15	128.53	344,100
2019-05-09	135.11	137.35	132.59	136.73	129.07	331,900
2019-05-08	137.14	139.51	135.88	137.25	129.56	271,800
2019-05-07	139.48	140.63	136.97	138.42	130.67	296,400
2019-05-06	135.89	142.62	135.87	141.21	133.30	473,200
2019-05-03	145.32	148.36	140.00	144.97	136.85	957,600
2019-05-02	154.33	157.00	152.75	156.17	147.42	389,000
2019-05-01	156.96	157.52	154.21	154.40	145.75	227,300
2019-04-30	154.31	155.93	153.59	155.71	146.99	379,500
2019-04-29	154.25	156.53	152.55	154.20	145.56	204,800
2019-04-26	154.46	155.24	150.41	154.98	146.30	385,800
2019-04-25	156.93	156.93	152.85	155.74	147.02	209,600
2019-04-24	155.15	158.52	155.02	157.53	148.71	203,900
2019-04-23	153.36	155.72	153.36	154.70	146.04	192,500
2019-04-22	152.89	154.34	151.35	153.35	144.76	147,200
2019-04-18	155.25	156.60	153.75	153.91	145.29	223,900
2019-04-17	155.79	161.22	153.20	155.09	146.40	253,700
2019-04-16	152.02	156.40	151.81	154.80	146.13	345,700
2019-04-15	152.14	153.54	150.26	151.57	143.08	198,100
2019-04-12	150.38	152.36	149.87	152.24	143.71	282,300
2019-04-11	148.73	150.37	147.54	148.86	140.52	293,900
2019-04-10	146.10	149.25	145.71	148.85	140.51	252,400
2019-04-09	145.70	147.52	144.75	146.06	137.88	325,600
2019-04-08	144.39	145.91	142.95	145.83	137.66	235,500
2019-04-05	144.48	145.80	143.96	144.62	136.52	363,100
2019-04-04	144.51	145.37	142.88	143.74	135.69	229,400
2019-04-03	139.72	145.49	139.46	144.78	136.67	419,100
2019-04-02	140.31	140.75	137.97	138.44	130.69	381,500
2019-04-01	136.95	140.43	136.32	140.34	132.48	224,400
2019-03-29	135.85	136.70	134.61	135.49	127.90	285,900
2019-03-28	135.43	136.65	133.54	134.29	126.77	317,100
2019-03-27	139.61	141.08	134.16	135.41	127.45	375,600
2019-03-26	140.42	141.23	138.84	140.26	132.01	161,600
2019-03-25	139.55	139.79	136.51	138.62	130.47	176,900
2019-03-22	143.87	144.00	139.61	139.67	131.46	267,400
2019-03-21	140.13	145.69	140.11	145.01	136.48	228,300
2019-03-20	142.07	142.45	139.72	140.53	132.27	147,400
2019-03-19	141.63	142.27	140.70	141.52	133.20	200,100
2019-03-18	141.11	141.87	139.29	140.92	132.64	220,800
2019-03-15	138.89	142.00	138.89	141.10	132.80	392,900
2019-03-14	138.48	139.29	137.63	137.95	129.84	195,700
2019-03-13	138.67	140.37	137.13	138.69	130.54	290,200
2019-03-12	137.73	138.65	135.81	137.69	129.59	161,800
2019-03-11	134.67	138.16	127.67	137.50	129.42	188,400
2019-03-08	132.22	134.51	132.18	134.30	126.40	120,900
2019-03-07	134.32	135.12	132.19	134.10	126.22	219,400
2019-03-06	137.25	137.25	134.47	134.93	127.00	168,800
2019-03-05	136.74	138.18	135.58	137.10	129.04	250,800

← NewerPage 32 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.