Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1,165.93	1,185.05	1,120.99	1,183.15	1,177.25	642,900
2026-01-28	1,110.48	1,171.57	1,109.50	1,161.78	1,155.99	667,700
2026-01-27	1,094.14	1,110.18	1,088.01	1,095.49	1,090.03	578,700
2026-01-26	1,062.26	1,077.25	1,051.96	1,068.14	1,062.81	683,700
2026-01-23	1,077.61	1,087.44	1,050.88	1,063.74	1,058.44	402,500
2026-01-22	1,092.64	1,098.93	1,071.94	1,076.67	1,071.30	409,400
2026-01-21	1,046.84	1,087.81	1,043.89	1,074.93	1,069.57	601,200
2026-01-20	1,009.51	1,055.00	1,008.50	1,034.49	1,029.33	661,900
2026-01-16	1,030.00	1,047.99	1,019.49	1,033.17	1,028.02	547,700
2026-01-15	1,014.06	1,041.95	1,008.05	1,009.54	1,004.51	537,200
2026-01-14	980.55	998.65	964.11	983.60	978.70	420,900
2026-01-13	976.54	1,004.74	970.74	983.28	978.38	341,900
2026-01-12	946.46	970.99	944.00	967.16	962.34	350,200
2026-01-09	965.00	975.63	950.41	958.97	954.19	529,500
2026-01-08	947.67	960.37	941.10	959.09	954.31	457,300
2026-01-07	990.28	998.59	936.74	959.08	954.30	727,100
2026-01-06	969.79	1,009.59	967.36	1,005.38	1,000.37	658,900
2026-01-05	946.16	966.06	938.24	955.03	950.27	649,100
2026-01-02	927.61	957.10	926.18	936.31	931.64	618,800
2025-12-31	926.36	928.07	906.33	906.36	901.84	381,900
2025-12-30	929.39	935.16	923.12	923.91	917.75	287,900
2025-12-29	938.00	949.29	928.90	930.04	923.84	446,300
2025-12-26	960.44	960.44	944.62	946.32	940.01	221,600
2025-12-24	954.75	958.08	947.05	953.25	946.90	191,700
2025-12-23	939.88	946.51	935.83	943.55	937.26	355,300
2025-12-22	976.05	976.05	937.10	945.16	938.86	569,200
2025-12-19	941.89	966.33	937.11	937.11	930.86	5,577,200
2025-12-18	936.41	951.63	922.88	929.48	923.28	731,400
2025-12-17	959.61	966.14	909.00	912.25	906.17	855,800
2025-12-16	947.81	968.84	942.00	951.36	945.02	577,000
2025-12-15	960.80	975.00	946.45	949.40	943.07	690,800
2025-12-12	980.00	988.10	941.37	946.51	940.20	781,600
2025-12-11	967.62	987.59	950.55	981.48	974.94	590,900
2025-12-10	968.54	989.25	962.95	979.02	972.49	446,700
2025-12-09	978.54	988.05	957.39	962.95	956.53	440,200
2025-12-08	976.03	1,002.50	974.46	983.58	977.02	444,800
2025-12-05	964.25	971.12	954.39	963.28	956.86	348,100
2025-12-04	950.10	959.38	931.98	952.74	946.39	478,800
2025-12-03	954.31	962.22	933.82	958.02	951.63	464,100
2025-12-02	938.65	963.91	931.60	952.18	945.83	603,000
2025-12-01	908.72	937.69	894.39	928.35	922.16	545,000
2025-11-28	919.06	930.40	910.03	928.17	921.98	357,500
2025-11-26	920.19	931.78	914.34	924.95	918.78	603,700
2025-11-25	883.69	913.26	864.45	908.61	902.55	559,700
2025-11-24	887.69	903.63	881.89	892.97	887.02	1,145,200
2025-11-21	864.16	883.79	833.18	872.35	866.54	763,000
2025-11-20	908.62	917.44	852.69	857.19	851.48	1,053,100
2025-11-19	866.16	890.84	859.97	884.65	878.75	843,200
2025-11-18	887.22	894.51	852.04	856.96	851.25	878,600
2025-11-17	914.29	924.00	879.42	897.01	891.03	483,900
2025-11-14	879.11	938.54	866.38	920.19	914.06	486,200
2025-11-13	950.67	959.17	912.95	924.29	918.13	675,800
2025-11-12	973.99	980.95	957.00	958.35	951.96	543,900
2025-11-11	967.19	978.76	951.12	954.71	948.35	580,500
2025-11-10	986.65	989.72	947.87	976.31	969.80	608,300
2025-11-07	944.00	959.01	904.06	958.26	951.87	739,900
2025-11-06	995.15	1,006.00	954.09	958.07	951.68	676,700
2025-11-05	961.04	1,014.99	956.68	1,000.15	993.48	697,100
2025-11-04	966.12	976.91	953.09	957.87	951.49	866,100
2025-11-03	1,030.00	1,040.39	984.75	1,003.93	997.24	828,000

← NewerPage 4 of 21 · 1,255 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.