Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	123.83	124.29	119.80	123.06	114.69	338,300
2018-03-16	123.74	125.11	122.97	124.72	116.24	488,600
2018-03-15	123.73	125.00	122.27	123.40	115.01	245,000
2018-03-14	124.52	124.52	122.46	123.20	114.82	165,000
2018-03-13	126.25	127.61	123.20	123.70	115.29	249,100
2018-03-12	125.00	126.54	124.27	125.51	116.97	214,600
2018-03-09	121.00	125.00	120.84	124.87	116.38	268,400
2018-03-08	120.04	120.33	118.77	119.87	111.72	232,000
2018-03-07	118.13	120.30	118.04	119.37	111.25	223,400
2018-03-06	119.28	119.77	117.72	119.03	110.93	380,800
2018-03-05	117.14	119.20	116.42	118.42	110.37	223,100
2018-03-02	114.34	118.56	113.64	118.15	110.11	194,400
2018-03-01	117.18	117.73	114.65	115.77	107.90	214,800
2018-02-28	119.12	119.82	117.01	117.06	109.10	197,400
2018-02-27	119.83	121.11	118.37	118.58	110.51	455,600
2018-02-26	118.66	119.96	118.27	119.82	111.67	156,400
2018-02-23	117.83	118.75	116.40	118.05	110.02	223,400
2018-02-22	117.69	118.22	116.20	117.19	109.22	258,900
2018-02-21	120.33	120.62	117.08	117.16	109.19	283,300
2018-02-20	116.44	120.24	116.00	119.68	111.54	417,100
2018-02-16	115.87	117.99	115.87	117.00	109.04	411,600
2018-02-15	114.38	116.42	112.21	116.17	108.27	329,000
2018-02-14	108.71	113.16	108.05	112.99	105.31	389,700
2018-02-13	108.83	110.04	107.02	109.97	102.49	409,000
2018-02-12	110.80	110.81	107.80	109.91	102.43	667,200
2018-02-09	105.00	112.24	105.00	110.08	102.59	1,038,100
2018-02-08	109.75	110.70	103.77	103.82	96.759	674,700
2018-02-07	113.58	114.13	109.96	110.00	102.52	384,200
2018-02-06	106.95	114.44	103.14	114.04	106.28	645,600
2018-02-05	113.55	116.03	109.50	109.54	102.09	507,400
2018-02-02	118.87	118.99	114.92	115.04	107.22	337,300
2018-02-01	118.09	120.91	117.72	120.19	112.02	172,500
2018-01-31	120.88	121.71	118.52	119.12	111.02	225,300
2018-01-30	120.66	123.38	119.01	119.58	111.45	303,700
2018-01-29	121.55	123.45	120.67	122.76	114.41	307,200
2018-01-26	118.84	122.45	117.67	122.42	114.09	223,900
2018-01-25	121.53	121.82	117.25	117.58	109.58	322,800
2018-01-24	119.47	121.69	119.22	119.97	111.81	377,900
2018-01-23	120.16	121.90	119.21	121.14	112.90	379,600
2018-01-22	119.74	121.19	119.08	120.19	112.02	384,100
2018-01-19	120.00	120.63	118.60	119.99	111.83	304,000
2018-01-18	120.49	122.38	119.47	119.68	111.54	315,300
2018-01-17	121.24	121.24	119.62	120.51	112.31	542,900
2018-01-16	123.75	124.44	119.77	119.90	111.75	283,300
2018-01-12	121.94	123.73	120.72	122.89	114.53	120,700
2018-01-11	120.14	121.90	118.88	121.72	113.44	213,200
2018-01-10	119.97	121.05	119.57	120.02	111.86	212,200
2018-01-09	121.71	122.06	120.50	121.35	113.10	157,800
2018-01-08	120.16	122.26	119.53	121.56	113.29	206,700
2018-01-05	120.21	121.29	119.14	120.07	111.90	227,700
2018-01-04	119.23	120.00	118.09	119.60	111.47	183,700
2018-01-03	116.50	118.93	116.00	118.50	110.44	268,100
2018-01-02	113.00	116.35	112.66	116.31	108.40	285,800
2017-12-29	113.43	114.36	112.30	112.36	104.72	196,700
2017-12-28	113.12	113.42	112.74	113.31	105.60	178,300
2017-12-27	112.96	113.97	112.57	112.89	105.03	186,500
2017-12-26	112.36	113.71	111.36	113.14	105.26	145,600
2017-12-22	113.18	113.73	112.68	113.17	105.29	255,500
2017-12-21	115.30	115.51	113.56	113.71	105.79	194,800
2017-12-20	114.96	115.82	113.27	114.97	106.96	263,800

← NewerPage 37 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.