Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	114.42	115.84	113.45	114.01	106.07	348,200
2017-12-18	113.58	115.35	113.40	114.77	106.77	333,800
2017-12-15	110.25	114.16	109.17	112.45	104.62	593,600
2017-12-14	111.16	112.37	110.00	110.26	102.58	383,300
2017-12-13	113.02	114.09	110.79	111.50	103.73	343,100
2017-12-12	113.29	114.00	112.11	112.81	104.95	498,200
2017-12-11	113.09	115.00	112.88	113.88	105.95	394,400
2017-12-08	112.74	114.83	112.15	112.79	104.93	305,700
2017-12-07	111.67	112.85	110.91	111.26	103.51	410,000
2017-12-06	110.46	112.01	105.01	111.24	103.49	256,600
2017-12-05	110.83	113.61	109.52	111.24	103.49	342,400
2017-12-04	118.47	119.44	110.94	111.20	103.45	505,400
2017-12-01	117.91	118.15	112.80	116.97	108.82	303,000
2017-11-30	118.60	119.03	115.66	118.35	110.11	431,000
2017-11-29	124.67	125.25	116.50	116.88	108.74	394,500
2017-11-28	124.67	126.13	124.12	124.94	116.24	235,200
2017-11-27	124.81	125.28	123.70	124.33	115.67	263,400
2017-11-24	124.42	125.65	124.42	125.54	116.79	58,200
2017-11-22	126.75	126.80	124.28	124.36	115.70	199,000
2017-11-21	125.09	126.68	125.00	126.64	117.82	233,800
2017-11-20	122.75	124.53	122.61	124.38	115.72	228,500
2017-11-17	120.91	123.09	120.91	122.62	114.08	345,200
2017-11-16	119.70	122.19	119.70	121.22	112.78	213,500
2017-11-15	118.88	120.32	117.45	118.92	110.64	209,000
2017-11-14	120.33	121.11	118.54	119.77	111.43	301,300
2017-11-13	121.00	122.77	120.35	120.88	112.46	356,600
2017-11-10	120.52	122.25	120.30	121.80	113.31	194,700
2017-11-09	122.04	122.78	118.28	120.38	111.99	278,700
2017-11-08	123.13	124.35	122.40	123.16	114.58	377,600
2017-11-07	124.76	125.75	122.30	123.69	115.07	184,100
2017-11-06	122.25	124.81	121.60	124.59	115.91	257,400
2017-11-03	120.35	122.16	119.50	122.15	113.64	221,300
2017-11-02	120.49	121.30	119.11	119.88	111.53	207,100
2017-11-01	122.83	122.94	119.08	120.62	112.22	222,700
2017-10-31	120.22	122.17	119.70	121.67	113.19	213,800
2017-10-30	120.68	121.62	119.13	119.95	111.59	258,000
2017-10-27	117.14	121.14	115.59	120.89	112.47	464,700
2017-10-26	113.20	115.44	113.09	114.85	106.85	190,300
2017-10-25	114.15	115.02	112.61	114.08	106.13	232,600
2017-10-24	115.13	115.96	114.54	114.74	106.75	180,100
2017-10-23	114.18	115.34	113.90	114.70	106.71	146,700
2017-10-20	115.02	115.10	113.90	113.98	106.04	162,500
2017-10-19	113.03	113.98	111.07	113.93	105.99	127,500
2017-10-18	113.82	114.27	112.39	113.85	105.92	159,400
2017-10-17	113.52	114.21	113.10	113.13	105.25	159,200
2017-10-16	114.09	114.63	113.50	113.83	105.90	143,000
2017-10-13	113.64	114.27	113.11	114.08	106.13	226,700
2017-10-12	112.55	114.04	112.32	113.14	105.26	195,300
2017-10-11	111.76	112.59	110.67	112.52	104.68	159,400
2017-10-10	110.00	111.55	109.02	111.55	103.78	266,700
2017-10-09	108.63	109.04	108.02	108.60	101.03	172,600
2017-10-06	107.63	108.70	107.60	108.63	101.06	110,800
2017-10-05	108.30	108.31	106.90	108.23	100.69	122,300
2017-10-04	108.07	108.56	107.32	107.72	100.22	154,100
2017-10-03	107.77	108.89	107.15	108.39	100.84	193,400
2017-10-02	106.89	107.69	106.27	107.55	100.06	166,100
2017-09-29	106.52	107.00	106.27	106.55	99.127	243,600
2017-09-28	105.89	106.61	104.94	106.43	99.016	202,500
2017-09-27	103.42	106.84	103.00	106.20	98.615	292,700
2017-09-26	102.27	103.08	101.58	102.77	95.430	223,600

← NewerPage 38 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.