Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	140.14	141.57	137.50	137.66	128.63	380,900
2018-06-12	137.67	140.20	136.52	139.73	130.56	326,000
2018-06-11	135.13	137.70	134.89	137.34	128.33	227,700
2018-06-08	133.61	136.95	132.59	134.26	125.45	491,100
2018-06-07	137.23	137.80	133.20	133.37	124.62	292,500
2018-06-06	136.08	137.19	135.15	137.19	128.19	212,100
2018-06-05	135.00	136.49	134.08	135.76	126.86	197,700
2018-06-04	133.92	134.84	133.07	134.68	125.85	231,100
2018-06-01	133.02	133.88	132.16	133.30	124.56	335,500
2018-05-31	133.59	134.74	131.70	131.81	123.16	223,300
2018-05-30	132.26	134.69	132.03	133.84	125.06	445,600
2018-05-29	131.27	132.31	129.71	131.54	122.91	272,800
2018-05-25	130.82	132.83	130.59	131.71	123.07	152,800
2018-05-24	130.70	131.13	129.51	130.59	122.02	133,000
2018-05-23	128.49	130.80	125.50	130.72	122.15	184,000
2018-05-22	130.46	131.40	129.42	129.54	121.04	205,100
2018-05-21	130.36	131.90	128.34	129.77	121.26	217,500
2018-05-18	128.96	130.32	128.42	128.94	120.48	313,500
2018-05-17	127.37	129.15	126.54	128.76	120.31	189,900
2018-05-16	126.10	128.28	125.99	127.77	119.39	296,600
2018-05-15	125.56	126.39	124.82	126.23	117.95	309,000
2018-05-14	127.05	128.87	126.01	126.17	117.89	292,000
2018-05-11	128.44	128.79	126.51	126.56	118.26	157,300
2018-05-10	126.44	128.86	125.96	128.67	120.23	311,800
2018-05-09	124.34	126.54	123.76	126.17	117.89	271,800
2018-05-08	124.18	125.30	123.24	124.11	115.97	355,900
2018-05-07	124.19	125.53	123.54	123.84	115.72	219,200
2018-05-04	119.50	124.27	118.87	123.87	115.75	243,300
2018-05-03	117.40	120.51	116.43	120.27	112.38	400,200
2018-05-02	119.45	119.72	118.15	118.35	110.59	259,100
2018-05-01	119.70	119.70	115.03	119.12	111.31	511,500
2018-04-30	120.55	122.53	116.55	117.10	109.42	412,800
2018-04-27	122.59	122.64	119.24	120.28	112.39	316,800
2018-04-26	120.63	121.72	119.03	121.25	113.30	189,000
2018-04-25	119.08	120.32	115.97	119.38	111.55	275,300
2018-04-24	119.56	120.84	117.23	119.01	111.20	342,500
2018-04-23	119.64	121.17	118.14	119.00	111.19	356,000
2018-04-20	120.00	121.29	118.80	119.51	111.67	309,600
2018-04-19	122.43	122.67	119.66	120.24	112.35	379,300
2018-04-18	124.29	125.25	122.78	123.78	115.66	182,300
2018-04-17	122.80	125.08	122.31	124.36	116.20	239,800
2018-04-16	121.51	122.77	120.26	122.01	114.01	228,700
2018-04-13	122.28	122.93	120.56	120.83	112.90	318,700
2018-04-12	118.81	121.67	117.98	121.02	113.08	357,700
2018-04-11	114.84	117.46	114.64	116.98	109.31	179,700
2018-04-10	114.09	117.11	112.65	115.84	108.24	206,400
2018-04-09	112.30	114.47	111.15	111.56	104.24	234,300
2018-04-06	112.51	114.15	109.99	110.94	103.66	173,300
2018-04-05	115.49	115.94	113.21	114.11	106.63	193,900
2018-04-04	109.76	114.85	109.23	114.37	106.87	200,100
2018-04-03	112.12	113.34	110.24	112.36	104.99	415,900
2018-04-02	114.99	115.59	110.21	110.80	103.53	301,400
2018-03-29	113.51	117.36	111.85	115.77	108.18	298,900
2018-03-28	115.49	115.92	112.28	113.21	105.78	252,800
2018-03-27	120.67	121.56	114.99	115.72	107.85	419,000
2018-03-26	117.50	120.70	116.23	119.85	111.70	336,000
2018-03-23	120.08	120.08	114.82	114.89	107.08	352,900
2018-03-22	123.70	124.18	119.82	120.03	111.87	238,500
2018-03-21	124.88	127.40	124.01	125.39	116.86	307,100
2018-03-20	123.01	125.45	121.87	125.11	116.60	339,100

← NewerPage 36 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.