Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	102.96	102.96	101.02	101.68	94.418	187,400
2017-09-22	102.19	103.24	102.00	102.97	95.616	103,500
2017-09-21	101.37	103.09	100.62	102.59	95.263	297,500
2017-09-20	103.33	103.79	100.26	101.37	94.130	290,500
2017-09-19	104.19	104.65	103.32	103.47	96.080	223,600
2017-09-18	103.80	104.91	103.71	104.18	96.740	197,900
2017-09-15	102.95	104.15	102.56	103.26	95.885	545,500
2017-09-14	103.69	104.70	102.62	102.77	95.430	370,100
2017-09-13	105.76	105.78	103.59	103.82	96.405	535,200
2017-09-12	105.25	105.79	104.34	105.77	98.216	301,900
2017-09-11	103.49	105.42	103.43	105.17	97.659	206,400
2017-09-08	102.50	103.29	101.71	102.72	95.384	241,500
2017-09-07	102.99	103.52	102.06	102.69	95.356	242,400
2017-09-06	103.79	103.79	102.12	102.51	95.189	309,200
2017-09-05	102.17	103.71	101.63	103.51	96.118	453,200
2017-09-01	101.42	102.98	100.77	102.71	95.375	259,100
2017-08-31	100.32	101.41	99.930	101.32	94.084	210,100
2017-08-30	98.530	100.04	97.950	100.00	92.858	326,900
2017-08-29	97.300	98.670	96.990	98.300	91.280	206,500
2017-08-28	97.850	98.090	97.350	98.040	91.038	164,400
2017-08-25	98.620	98.750	97.220	97.500	90.537	329,800
2017-08-24	97.850	99.130	97.490	98.400	91.373	255,800
2017-08-23	96.820	97.910	96.660	97.630	90.658	147,200
2017-08-22	96.710	97.860	96.090	97.580	90.611	504,100
2017-08-21	97.660	97.670	95.500	95.870	89.023	317,900
2017-08-18	97.590	98.690	96.540	97.610	90.639	181,700
2017-08-17	100.85	101.15	97.520	97.580	90.611	200,100
2017-08-16	102.00	102.04	101.11	101.47	94.223	190,800
2017-08-15	101.94	102.51	101.40	101.78	94.511	178,700
2017-08-14	102.00	103.03	101.27	101.77	94.502	227,100
2017-08-11	100.65	101.73	99.720	101.10	93.880	158,700
2017-08-10	101.65	101.80	100.23	100.47	93.295	240,500
2017-08-09	102.01	102.90	101.38	102.15	94.855	196,000
2017-08-08	102.77	103.85	102.27	102.51	95.189	195,000
2017-08-07	101.85	103.14	101.00	102.77	95.430	220,900
2017-08-04	101.60	102.45	100.95	101.55	94.298	188,100
2017-08-03	101.73	102.80	100.75	101.44	94.195	245,900
2017-08-02	103.44	103.45	101.14	101.86	94.585	232,500
2017-08-01	102.87	103.98	102.00	103.20	95.830	273,400
2017-07-31	102.60	103.75	101.66	102.32	95.013	220,400
2017-07-28	103.91	103.91	102.29	102.62	95.291	224,300
2017-07-27	101.60	107.56	99.500	104.58	97.111	588,000
2017-07-26	105.66	107.87	104.83	106.79	99.163	386,800
2017-07-25	104.94	105.26	103.89	104.93	97.436	367,900
2017-07-24	103.65	104.97	103.35	104.85	97.362	261,200
2017-07-21	105.09	105.09	103.14	103.75	96.340	237,200
2017-07-20	103.96	105.14	103.24	105.00	97.501	127,500
2017-07-19	102.12	103.95	101.96	103.61	96.210	172,700
2017-07-18	100.75	101.86	100.29	101.63	94.372	169,300
2017-07-17	101.08	101.84	100.02	101.03	93.815	233,900
2017-07-14	100.26	101.05	100.01	100.79	93.592	140,300
2017-07-13	100.25	100.39	98.880	100.01	92.868	192,800
2017-07-12	99.640	100.47	99.380	100.15	92.998	137,800
2017-07-11	97.770	98.980	97.350	98.720	91.670	260,800
2017-07-10	98.260	98.480	97.210	97.780	90.797	242,600
2017-07-07	95.830	98.180	95.530	98.030	91.029	374,400
2017-07-06	94.720	96.270	94.260	95.300	88.494	178,200
2017-07-05	94.270	96.580	94.260	95.740	88.903	260,300
2017-07-03	96.900	97.190	94.240	94.240	87.510	150,900
2017-06-30	97.220	97.950	96.340	96.400	89.515	238,700

← NewerPage 39 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.