Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	135.09	137.86	133.26	134.73	126.48	423,400
2018-11-30	129.53	132.62	127.97	132.07	123.98	311,100
2018-11-29	127.95	131.29	127.95	129.39	121.46	434,400
2018-11-28	124.78	129.13	123.19	128.99	121.09	366,900
2018-11-27	125.70	126.83	123.23	123.62	116.05	255,300
2018-11-26	126.44	127.00	124.20	126.97	119.19	319,400
2018-11-23	121.64	125.59	121.64	124.33	116.71	89,000
2018-11-21	122.32	124.10	120.84	123.58	116.01	192,000
2018-11-20	116.89	121.95	116.60	120.32	112.95	398,000
2018-11-19	127.17	127.42	120.49	120.63	113.24	417,500
2018-11-16	124.15	127.99	123.99	127.83	120.00	395,600
2018-11-15	120.52	127.89	119.98	126.95	119.17	378,200
2018-11-14	122.52	123.66	120.91	122.14	114.66	391,600
2018-11-13	121.00	123.70	120.35	120.99	113.58	262,800
2018-11-12	123.28	123.53	118.07	119.32	112.01	504,700
2018-11-09	127.21	127.53	123.67	124.72	117.08	335,100
2018-11-08	125.02	130.88	123.91	129.22	121.30	594,100
2018-11-07	124.31	127.05	123.16	125.70	118.00	322,100
2018-11-06	122.23	124.60	121.41	124.22	116.61	236,000
2018-11-05	124.64	124.64	120.14	122.53	115.02	415,400
2018-11-02	124.59	125.59	122.92	124.28	116.67	528,000
2018-11-01	118.95	125.38	118.40	124.32	116.70	719,300
2018-10-31	116.93	119.99	116.08	118.12	110.88	568,600
2018-10-30	111.12	115.42	111.06	115.30	108.24	465,900
2018-10-29	115.03	116.53	109.27	111.35	104.53	791,400
2018-10-26	109.52	117.33	101.99	112.61	105.71	1,416,900
2018-10-25	105.04	108.78	103.03	108.43	101.79	1,023,300
2018-10-24	112.62	112.93	104.00	104.17	97.788	880,900
2018-10-23	111.52	115.95	110.13	114.95	107.91	489,300
2018-10-22	114.61	115.08	112.92	114.43	107.42	346,200
2018-10-19	116.17	116.99	113.26	114.35	107.34	378,000
2018-10-18	117.92	117.94	114.79	115.75	108.66	404,400
2018-10-17	118.30	119.68	116.97	118.87	111.59	523,600
2018-10-16	114.25	118.59	114.01	118.30	111.05	547,200
2018-10-15	113.22	115.42	111.93	113.99	107.01	346,600
2018-10-12	114.17	115.37	112.51	113.96	106.98	626,400
2018-10-11	109.85	113.84	109.32	110.89	104.10	632,000
2018-10-10	115.73	115.73	110.14	110.40	103.64	759,600
2018-10-09	116.16	117.74	114.98	116.71	109.56	495,800
2018-10-08	118.04	118.36	114.99	116.72	109.57	690,500
2018-10-05	123.94	124.44	118.47	119.46	112.14	748,200
2018-10-04	126.77	127.12	122.52	124.17	116.56	720,200
2018-10-03	125.58	128.57	125.19	127.97	120.13	851,300
2018-10-02	124.00	125.96	123.97	124.80	117.15	378,500
2018-10-01	126.54	126.98	124.12	124.43	116.81	452,600
2018-09-28	126.09	126.57	124.55	125.53	117.84	579,100
2018-09-27	127.20	127.59	125.82	126.31	118.57	452,400
2018-09-26	129.15	130.00	126.73	126.94	118.88	503,100
2018-09-25	129.70	131.22	128.23	129.14	120.94	883,000
2018-09-24	132.42	133.03	130.59	132.81	124.38	382,500
2018-09-21	135.36	135.72	132.69	132.90	124.46	585,500
2018-09-20	134.74	136.31	133.25	135.26	126.67	329,100
2018-09-19	133.67	134.78	131.80	133.64	125.16	359,300
2018-09-18	132.07	134.95	131.91	133.03	124.58	498,700
2018-09-17	137.97	138.30	132.37	132.55	124.14	399,200
2018-09-14	137.18	139.36	136.91	138.21	129.44	686,100
2018-09-13	140.80	141.25	129.23	136.78	128.10	1,206,800
2018-09-12	145.21	145.50	139.21	141.37	132.40	485,200
2018-09-11	146.06	147.25	144.03	146.01	136.74	374,000
2018-09-10	149.06	149.31	145.02	146.53	137.23	318,700

← NewerPage 34 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.