Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	82.670	84.240	82.280	83.940	77.616	269,200
2017-01-05	82.710	83.760	82.200	82.760	76.525	231,900
2017-01-04	83.950	84.050	82.490	83.030	76.775	363,400
2017-01-03	82.890	84.040	81.840	83.610	77.311	433,900
2016-12-30	83.300	83.310	81.360	81.930	75.758	250,600
2016-12-29	83.490	84.290	82.380	83.220	76.951	236,300
2016-12-28	85.560	85.560	83.060	83.230	76.960	197,400
2016-12-27	84.410	85.730	84.410	85.020	78.430	161,800
2016-12-23	84.560	85.190	83.330	84.560	78.006	190,200
2016-12-22	84.920	84.950	83.880	84.310	77.775	180,600
2016-12-21	85.690	86.000	84.510	84.580	78.024	262,100
2016-12-20	84.610	85.690	84.130	85.430	78.808	303,400
2016-12-19	83.650	85.800	83.470	84.110	77.591	265,700
2016-12-16	84.590	85.230	83.190	83.270	76.816	628,600
2016-12-15	83.210	85.590	82.500	84.210	77.683	540,500
2016-12-14	82.890	83.620	82.200	82.840	76.419	442,600
2016-12-13	85.620	88.090	81.800	83.040	76.604	1,062,600
2016-12-12	80.130	80.590	78.620	80.080	73.873	173,400
2016-12-09	81.360	81.390	79.810	80.330	74.104	226,700
2016-12-08	79.620	81.030	78.620	80.810	74.546	194,500
2016-12-07	78.230	79.670	77.450	79.350	73.200	214,800
2016-12-06	77.790	78.570	77.340	78.280	72.213	192,900
2016-12-05	77.070	78.550	76.940	77.980	71.936	297,300
2016-12-02	76.390	77.550	75.080	76.650	70.709	668,600
2016-12-01	81.700	81.980	75.920	76.500	70.570	671,400
2016-11-30	83.130	83.430	81.910	82.040	75.681	253,100
2016-11-29	83.780	84.020	82.950	83.100	76.659	291,200
2016-11-28	84.310	84.680	83.310	83.720	77.231	307,800
2016-11-25	83.890	84.410	83.270	84.340	77.803	103,200
2016-11-23	84.150	84.200	83.310	84.000	77.489	260,800
2016-11-22	83.410	84.110	82.980	83.950	77.443	424,600
2016-11-21	84.000	84.830	82.500	82.860	76.438	461,400
2016-11-18	81.660	82.160	81.250	81.830	75.487	174,400
2016-11-17	81.270	81.820	80.760	81.640	75.312	240,700
2016-11-16	79.770	81.330	79.770	80.980	74.703	188,700
2016-11-15	79.840	80.800	79.240	80.200	73.984	203,500
2016-11-14	79.710	80.110	79.040	79.830	73.642	383,700
2016-11-11	78.140	80.170	78.140	79.290	73.144	503,100
2016-11-10	80.640	81.450	77.580	77.790	71.761	428,500
2016-11-09	77.270	80.110	76.520	79.760	73.578	351,900
2016-11-08	79.210	79.310	77.810	78.680	72.582	207,000
2016-11-07	77.730	78.630	77.260	78.560	72.471	466,000
2016-11-04	76.190	77.260	75.560	76.690	70.746	330,500
2016-11-03	76.830	77.240	75.870	76.440	70.515	244,000
2016-11-02	76.670	77.310	75.930	76.510	70.580	386,000
2016-11-01	79.270	82.590	75.040	76.490	70.561	922,700
2016-10-31	77.970	79.470	77.910	78.810	72.701	532,600
2016-10-28	79.150	79.630	77.580	77.970	71.927	355,900
2016-10-27	79.960	80.780	78.560	79.010	72.886	265,000
2016-10-26	78.810	79.590	78.730	79.260	73.117	108,300
2016-10-25	79.300	79.710	78.570	79.180	73.043	133,800
2016-10-24	77.890	79.440	77.890	79.370	73.218	193,100
2016-10-21	76.430	77.650	75.940	77.590	71.576	193,800
2016-10-20	76.800	77.570	76.420	76.940	70.976	273,500
2016-10-19	76.800	77.350	75.840	77.120	71.142	138,500
2016-10-18	77.470	77.700	76.930	76.980	71.013	170,400
2016-10-17	76.950	77.380	76.440	76.510	70.580	254,400
2016-10-14	77.480	78.380	77.120	77.170	71.189	157,900
2016-10-13	77.710	77.710	76.160	76.900	70.939	418,000
2016-10-12	78.840	78.840	78.000	78.110	72.056	310,200

← NewerPage 42 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.