Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	148.08	152.21	147.48	147.99	138.59	304,300
2018-09-06	149.23	150.16	147.06	149.32	139.84	257,600
2018-09-05	151.80	151.80	147.73	149.30	139.82	306,200
2018-09-04	149.43	151.74	148.26	151.38	141.77	251,300
2018-08-31	148.80	150.36	147.84	149.87	140.36	257,100
2018-08-30	148.95	150.08	148.16	148.54	139.11	141,300
2018-08-29	150.00	150.80	148.57	149.46	139.97	165,500
2018-08-28	150.12	150.24	147.63	149.15	139.68	174,700
2018-08-27	148.42	151.08	148.32	149.28	139.80	399,000
2018-08-24	146.39	147.60	146.08	147.24	137.89	190,300
2018-08-23	145.20	147.08	144.00	145.55	136.31	238,500
2018-08-22	145.10	146.72	143.46	145.56	136.32	288,600
2018-08-21	142.19	145.17	142.19	144.74	135.55	316,300
2018-08-20	141.00	142.45	139.48	141.97	132.96	229,100
2018-08-17	139.56	141.00	138.20	140.72	131.79	248,900
2018-08-16	140.66	140.88	139.34	140.32	131.41	224,900
2018-08-15	140.09	141.13	138.00	139.92	131.04	308,200
2018-08-14	140.02	142.42	139.38	141.26	132.29	360,900
2018-08-13	139.31	142.48	139.31	139.79	130.92	380,500
2018-08-10	138.00	139.86	137.01	139.42	130.57	494,000
2018-08-09	142.00	142.32	139.57	139.69	130.82	289,300
2018-08-08	140.98	142.38	139.50	141.80	132.80	240,300
2018-08-07	138.26	142.01	137.67	141.45	132.47	514,400
2018-08-06	135.19	137.38	134.00	137.27	128.56	208,700
2018-08-03	135.33	136.30	134.51	135.70	127.09	370,400
2018-08-02	132.87	135.90	129.65	135.63	127.02	323,900
2018-08-01	132.44	134.67	131.63	131.96	123.58	301,800
2018-07-31	131.56	133.83	131.47	132.68	124.26	331,100
2018-07-30	132.18	132.65	128.75	131.05	122.73	358,500
2018-07-27	136.89	137.32	130.78	132.52	124.11	299,400
2018-07-26	138.37	140.85	130.34	136.16	127.52	700,100
2018-07-25	137.80	138.84	133.39	135.49	126.89	594,900
2018-07-24	142.03	142.91	136.72	137.47	128.74	299,300
2018-07-23	140.55	142.00	138.92	141.51	132.53	337,300
2018-07-20	142.40	142.40	140.06	140.72	131.79	236,200
2018-07-19	141.41	142.15	140.47	141.80	132.80	179,900
2018-07-18	141.86	141.93	140.05	141.45	132.47	161,500
2018-07-17	139.02	142.38	138.21	141.35	132.38	266,700
2018-07-16	140.25	141.00	139.39	139.69	130.82	138,100
2018-07-13	140.02	141.04	139.05	139.91	131.03	273,300
2018-07-12	138.21	140.30	137.21	140.23	131.33	212,000
2018-07-11	138.83	140.02	136.95	137.21	128.50	273,700
2018-07-10	138.61	140.94	138.34	140.68	131.75	258,800
2018-07-09	139.30	139.30	136.50	138.22	129.45	293,600
2018-07-06	136.50	138.54	135.38	138.31	129.53	309,400
2018-07-05	133.47	136.83	132.78	136.34	127.68	623,500
2018-07-03	135.90	135.90	132.39	132.70	124.28	219,700
2018-07-02	132.50	135.53	131.94	134.71	126.16	345,800
2018-06-29	135.67	136.68	133.57	133.67	125.18	434,400
2018-06-28	133.33	136.16	131.82	134.57	126.03	355,300
2018-06-27	137.61	138.18	133.35	133.38	124.63	419,000
2018-06-26	134.82	137.99	134.00	136.92	127.94	484,300
2018-06-25	138.19	138.40	131.65	134.26	125.45	585,600
2018-06-22	142.00	142.56	138.49	138.54	129.45	4,484,100
2018-06-21	141.72	141.72	138.48	141.13	131.87	495,700
2018-06-20	139.92	141.44	139.18	141.30	132.03	278,400
2018-06-19	138.92	140.02	136.94	139.07	129.95	292,500
2018-06-18	140.28	141.34	139.34	141.12	131.86	262,700
2018-06-15	138.58	141.82	138.09	141.63	132.34	467,500
2018-06-14	139.06	139.75	137.39	139.71	130.55	433,500

← NewerPage 35 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.