Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	98.550	100.00	95.390	97.120	90.184	298,700
2017-06-28	97.280	99.170	96.120	99.030	91.958	319,600
2017-06-27	99.400	99.400	96.690	96.840	89.738	518,400
2017-06-26	99.000	101.25	98.940	99.510	92.212	856,100
2017-06-23	97.180	98.780	96.770	98.580	91.351	293,900
2017-06-22	97.340	97.660	96.250	97.060	89.942	119,800
2017-06-21	97.140	98.180	96.630	97.560	90.405	147,000
2017-06-20	98.170	98.760	96.300	96.400	89.331	335,800
2017-06-19	103.00	103.01	97.590	98.330	91.119	169,500
2017-06-16	95.790	97.600	95.590	97.190	90.063	391,600
2017-06-15	94.730	96.650	94.730	96.410	89.340	199,800
2017-06-14	98.260	99.140	95.500	96.460	89.386	165,000
2017-06-13	98.190	99.880	97.300	98.070	90.878	237,100
2017-06-12	96.580	98.900	93.690	97.340	90.202	344,600
2017-06-09	103.69	103.92	96.640	97.930	90.748	331,900
2017-06-08	102.30	103.52	101.04	103.35	95.771	229,800
2017-06-07	101.21	102.63	100.81	101.79	94.325	227,300
2017-06-06	100.37	101.95	100.02	100.83	93.436	241,500
2017-06-05	100.80	101.50	100.08	101.01	93.602	230,800
2017-06-02	99.090	101.16	98.540	100.80	93.408	361,300
2017-06-01	98.700	98.870	97.890	98.590	91.360	211,400
2017-05-31	98.500	98.660	97.080	98.200	90.999	155,800
2017-05-30	98.230	98.930	97.520	97.820	90.646	212,600
2017-05-26	97.610	98.340	96.560	98.010	90.822	115,800
2017-05-25	97.840	98.340	97.110	97.660	90.498	117,000
2017-05-24	95.440	97.740	95.090	97.430	90.285	243,800
2017-05-23	95.490	95.490	93.880	95.040	88.070	136,300
2017-05-22	95.320	95.900	94.930	95.220	88.237	182,800
2017-05-19	94.510	95.780	94.510	95.100	88.126	189,600
2017-05-18	92.610	94.680	92.150	93.830	86.949	263,000
2017-05-17	96.750	97.390	92.890	92.960	86.143	306,000
2017-05-16	96.380	98.330	96.190	98.210	91.008	284,800
2017-05-15	95.270	96.450	95.270	96.090	89.043	257,800
2017-05-12	95.240	95.780	94.460	94.810	87.857	165,800
2017-05-11	95.100	95.780	94.470	95.540	88.534	314,900
2017-05-10	94.250	95.600	93.820	95.390	88.395	361,200
2017-05-09	92.840	94.480	91.630	93.720	86.847	208,800
2017-05-08	93.160	93.580	92.240	92.680	85.883	251,900
2017-05-05	93.280	93.460	91.910	93.460	86.606	211,500
2017-05-04	91.050	92.840	91.000	92.760	85.957	288,100
2017-05-03	90.810	91.050	89.670	90.820	84.160	245,800
2017-05-02	91.760	92.130	90.380	91.110	84.428	244,100
2017-05-01	91.500	92.610	90.300	91.860	85.123	376,300
2017-04-28	94.260	94.750	91.430	91.500	84.790	414,500
2017-04-27	95.000	96.600	92.980	94.460	87.533	536,700
2017-04-26	96.220	96.280	93.680	93.710	86.838	366,900
2017-04-25	95.950	96.840	95.250	96.210	89.154	458,500
2017-04-24	94.990	95.660	94.420	95.250	88.265	340,500
2017-04-21	93.650	94.150	92.440	93.370	86.523	382,400
2017-04-20	92.160	93.930	91.730	93.810	86.930	267,700
2017-04-19	91.790	92.470	91.390	91.800	85.068	268,400
2017-04-18	90.170	91.200	89.210	91.110	84.428	173,300
2017-04-17	89.340	90.440	89.250	90.420	83.789	148,600
2017-04-13	89.000	90.240	88.190	88.970	82.445	200,800
2017-04-12	90.570	90.760	89.270	89.400	82.844	288,500
2017-04-11	90.940	92.110	89.410	90.570	83.928	439,400
2017-04-10	91.970	92.240	90.740	91.230	84.540	256,900
2017-04-07	90.860	92.050	90.480	91.730	85.003	180,100
2017-04-06	91.100	91.450	89.800	91.050	84.373	301,000
2017-04-05	92.670	92.980	90.800	90.980	84.308	295,800

← NewerPage 40 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.