Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	91.170	92.940	91.170	92.530	85.744	329,500
2017-04-03	92.230	92.540	91.070	91.490	84.781	339,300
2017-03-31	91.750	92.650	90.910	92.100	85.346	226,000
2017-03-30	91.900	92.490	90.080	91.930	85.188	260,700
2017-03-29	92.290	92.990	91.430	91.870	85.133	173,900
2017-03-28	91.070	92.810	91.020	92.670	85.689	272,200
2017-03-27	90.840	91.350	89.090	91.070	84.209	286,400
2017-03-24	91.880	92.950	91.070	91.430	84.542	222,500
2017-03-23	91.930	92.630	90.910	91.120	84.255	204,300
2017-03-22	91.580	92.190	91.000	92.090	85.152	234,200
2017-03-21	94.370	94.370	91.600	91.680	84.773	288,100
2017-03-20	93.290	94.490	92.810	93.730	86.669	252,000
2017-03-17	92.520	93.300	92.000	92.960	85.957	503,900
2017-03-16	93.050	93.580	92.240	92.320	85.365	188,000
2017-03-15	91.500	92.890	90.410	92.720	85.735	259,000
2017-03-14	90.880	91.500	90.340	91.390	84.505	303,900
2017-03-13	89.240	91.000	89.000	90.960	84.108	222,300
2017-03-10	88.880	89.320	88.500	89.250	82.526	205,300
2017-03-09	88.370	88.650	87.830	88.330	81.676	160,700
2017-03-08	88.640	89.440	88.090	88.370	81.713	153,400
2017-03-07	88.140	89.370	87.710	88.350	81.694	258,000
2017-03-06	87.960	88.470	87.000	88.160	81.518	178,000
2017-03-03	89.000	89.030	88.200	88.570	81.898	267,100
2017-03-02	89.350	89.750	88.840	88.920	82.221	229,100
2017-03-01	88.750	89.500	87.970	89.440	82.702	312,700
2017-02-28	89.000	89.000	87.710	87.970	81.343	509,000
2017-02-27	88.950	89.110	88.190	89.100	82.388	413,000
2017-02-24	87.480	88.830	87.040	88.820	82.129	266,400
2017-02-23	89.060	89.060	86.840	88.180	81.537	462,400
2017-02-22	88.160	89.090	87.980	88.800	82.110	272,700
2017-02-21	86.520	88.230	86.450	88.220	81.574	327,900
2017-02-17	86.010	86.610	85.020	86.520	80.002	239,300
2017-02-16	86.210	86.720	85.510	86.160	79.669	252,900
2017-02-15	85.070	86.280	84.450	86.020	79.540	461,800
2017-02-14	85.580	85.730	84.760	85.130	78.717	353,200
2017-02-13	88.530	89.150	84.950	85.910	79.438	768,700
2017-02-10	87.750	89.340	85.250	88.400	81.740	977,200
2017-02-09	89.980	90.400	88.890	89.010	82.304	649,300
2017-02-08	89.050	90.440	88.750	89.910	83.137	448,000
2017-02-07	88.670	89.810	88.340	89.370	82.637	214,100
2017-02-06	88.820	88.890	87.900	88.540	81.870	286,200
2017-02-03	89.190	89.750	88.550	89.070	82.360	345,900
2017-02-02	88.500	88.810	87.770	88.270	81.620	238,700
2017-02-01	88.240	89.180	87.150	88.920	82.221	398,100
2017-01-31	89.050	89.050	87.140	87.240	80.668	437,100
2017-01-30	89.000	89.610	87.600	89.050	82.341	228,200
2017-01-27	88.760	90.150	88.160	89.780	83.016	196,100
2017-01-26	90.230	90.740	87.750	88.300	81.648	507,400
2017-01-25	91.040	91.760	89.940	90.060	83.275	455,200
2017-01-24	88.770	91.130	88.720	90.550	83.728	364,600
2017-01-23	87.360	88.630	87.360	88.330	81.676	651,500
2017-01-20	85.620	87.800	85.620	87.540	80.945	452,500
2017-01-19	86.260	86.960	85.400	85.610	79.161	211,500
2017-01-18	85.730	86.930	85.630	86.450	79.937	259,600
2017-01-17	86.800	86.940	84.900	85.170	78.754	220,300
2017-01-13	86.230	87.610	86.060	87.140	80.575	160,300
2017-01-12	86.130	86.220	84.800	85.950	79.475	142,000
2017-01-11	86.000	86.350	85.060	86.320	79.817	261,500
2017-01-10	85.090	85.750	84.640	85.570	79.124	300,300
2017-01-09	84.130	85.810	83.750	85.400	78.966	481,900

← NewerPage 41 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.