Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	137.20	137.77	134.81	136.50	128.47	233,600
2019-03-01	135.49	136.58	134.22	136.18	128.17	201,200
2019-02-28	133.94	135.57	133.55	134.11	126.23	223,600
2019-02-27	135.96	136.03	133.00	134.93	127.00	471,500
2019-02-26	137.30	137.78	136.41	136.65	128.62	236,200
2019-02-25	138.00	139.18	137.20	137.54	129.45	272,700
2019-02-22	136.24	137.05	135.18	136.56	128.53	333,100
2019-02-21	136.90	137.09	134.46	135.29	127.34	309,400
2019-02-20	136.63	137.47	135.84	136.65	128.62	355,900
2019-02-19	137.43	138.10	136.32	136.42	128.40	233,100
2019-02-15	136.65	138.58	135.31	138.48	130.34	340,800
2019-02-14	133.78	136.54	132.89	136.00	128.00	414,500
2019-02-13	129.21	135.51	129.06	134.28	126.39	813,700
2019-02-12	131.36	132.82	129.56	132.00	124.24	943,800
2019-02-11	132.05	132.95	129.71	130.67	122.99	520,600
2019-02-08	129.55	132.00	129.19	131.29	123.57	312,600
2019-02-07	133.50	133.78	129.90	131.08	123.37	328,700
2019-02-06	133.47	136.73	133.47	134.92	126.99	355,800
2019-02-05	130.78	132.59	130.78	132.46	124.67	283,900
2019-02-04	129.42	131.45	127.86	131.40	123.67	277,900
2019-02-01	126.55	129.85	125.92	129.54	121.92	335,100
2019-01-31	126.54	128.00	125.43	126.56	119.12	355,000
2019-01-30	128.01	129.52	124.09	126.76	119.31	406,000
2019-01-29	128.03	129.40	126.23	126.45	119.02	201,800
2019-01-28	128.10	130.63	126.54	128.26	120.72	247,700
2019-01-25	129.54	131.46	127.50	130.71	123.03	326,300
2019-01-24	120.52	127.32	120.52	126.80	119.35	322,500
2019-01-23	121.52	123.19	118.13	119.64	112.61	179,600
2019-01-22	123.50	124.23	119.94	120.98	113.87	264,000
2019-01-18	123.77	126.41	122.43	124.77	117.43	265,700
2019-01-17	120.77	123.66	119.92	122.60	115.39	247,600
2019-01-16	123.20	125.29	121.24	121.38	114.24	233,200
2019-01-15	120.73	123.39	120.73	122.64	115.43	233,400
2019-01-14	122.35	123.00	119.15	120.44	113.36	350,800
2019-01-11	122.85	126.26	121.62	124.17	116.87	312,300
2019-01-10	120.84	123.39	119.86	122.79	115.57	227,300
2019-01-09	119.20	122.68	119.20	121.96	114.79	298,800
2019-01-08	117.32	118.32	115.37	118.03	111.09	304,100
2019-01-07	113.06	117.33	112.88	116.05	109.23	392,700
2019-01-04	110.58	113.98	109.32	113.08	106.43	398,000
2019-01-03	113.69	113.69	107.45	108.61	102.22	494,200
2019-01-02	113.22	116.66	112.75	115.44	108.65	247,300
2018-12-31	116.13	116.51	114.25	116.25	109.42	256,000
2018-12-28	114.94	117.37	113.56	115.00	108.24	390,500
2018-12-27	111.61	114.14	109.95	114.09	107.10	370,500
2018-12-26	108.27	114.10	107.12	114.03	107.04	307,200
2018-12-24	108.96	111.85	106.50	106.62	100.09	183,200
2018-12-21	114.24	114.75	110.20	110.41	103.65	533,500
2018-12-20	112.72	115.22	109.77	112.74	105.83	426,600
2018-12-19	117.83	119.87	112.08	112.83	105.92	428,900
2018-12-18	115.55	120.17	114.94	117.88	110.66	416,600
2018-12-17	118.24	118.76	113.38	113.75	106.78	577,200
2018-12-14	120.17	122.14	118.38	118.62	111.35	223,600
2018-12-13	124.75	124.75	120.91	121.25	113.82	152,600
2018-12-12	123.49	125.17	122.48	123.65	116.07	206,400
2018-12-11	122.68	125.70	119.03	120.67	113.28	288,900
2018-12-10	121.44	123.57	118.39	120.15	112.79	510,000
2018-12-07	124.99	127.00	120.89	121.83	114.37	274,100
2018-12-06	123.84	125.60	122.27	125.54	117.85	425,900
2018-12-04	134.08	135.99	126.64	126.84	119.07	373,200

← NewerPage 33 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.