Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	78.840	78.840	78.000	78.110	72.056	310,200
2016-10-11	80.540	80.650	78.010	79.120	72.987	379,000
2016-10-10	80.600	81.370	80.360	80.490	74.251	158,200
2016-10-07	80.200	80.450	79.010	80.270	74.048	181,200
2016-10-06	80.280	80.400	79.220	80.310	74.085	373,600
2016-10-05	79.140	80.300	79.140	80.020	73.818	249,900
2016-10-04	79.460	79.760	78.260	79.060	72.932	205,300
2016-10-03	80.230	80.500	78.850	79.190	73.052	377,300
2016-09-30	79.270	80.940	79.270	80.500	74.260	787,400
2016-09-29	79.140	79.550	78.180	78.950	72.831	334,400
2016-09-28	78.350	79.000	77.960	78.940	72.821	322,800
2016-09-27	76.430	78.460	76.280	78.420	72.157	389,000
2016-09-26	76.040	77.850	75.610	76.360	70.262	455,900
2016-09-23	77.070	77.970	75.940	76.530	70.418	300,900
2016-09-22	77.260	77.920	76.890	77.360	71.182	438,800
2016-09-21	75.880	76.490	75.250	76.450	70.345	208,300
2016-09-20	76.170	76.420	75.460	75.570	69.535	252,500
2016-09-19	76.210	76.990	75.460	75.960	69.894	161,400
2016-09-16	75.780	75.940	74.610	75.620	69.581	466,100
2016-09-15	74.790	75.400	74.070	75.210	69.204	645,100
2016-09-14	74.800	75.210	74.400	74.660	68.697	260,000
2016-09-13	75.030	76.130	74.380	74.690	68.725	444,100
2016-09-12	73.420	75.400	71.600	75.380	69.360	407,800
2016-09-09	74.930	75.540	73.370	73.420	67.556	470,400
2016-09-08	76.330	76.420	75.400	75.560	69.526	297,700
2016-09-07	76.500	76.680	75.610	76.680	70.556	268,000
2016-09-06	77.830	77.990	76.170	76.650	70.529	374,100
2016-09-02	78.050	78.450	77.050	77.370	71.191	5,209,500
2016-09-01	76.650	77.740	76.120	77.660	71.458	238,300
2016-08-31	76.350	76.830	75.800	76.720	70.593	342,600
2016-08-30	76.230	77.680	76.180	76.370	70.271	335,700
2016-08-29	76.630	77.100	76.090	76.170	70.087	239,000
2016-08-26	75.800	76.770	75.600	76.690	70.565	320,100
2016-08-25	75.060	75.880	74.790	75.290	69.277	103,200
2016-08-24	75.850	76.030	74.830	75.020	69.029	278,800
2016-08-23	76.160	76.530	75.030	75.910	69.848	141,800
2016-08-22	74.860	75.640	74.620	75.600	69.562	110,400
2016-08-19	74.220	75.650	74.220	75.010	69.020	261,400
2016-08-18	73.520	74.400	73.520	74.290	68.357	93,100
2016-08-17	73.480	74.030	72.130	73.760	67.869	178,000
2016-08-16	74.260	74.260	73.430	73.760	67.869	193,000
2016-08-15	73.580	74.780	72.940	74.620	68.661	187,100
2016-08-12	73.110	73.600	72.950	73.550	67.676	85,200
2016-08-11	73.580	73.800	71.090	73.370	67.510	113,700
2016-08-10	73.660	73.660	72.710	73.280	67.428	140,500
2016-08-09	72.760	74.210	72.760	73.710	67.823	188,800
2016-08-08	73.200	73.390	72.210	72.860	67.041	163,600
2016-08-05	72.810	73.200	71.840	72.980	67.152	172,200
2016-08-04	71.860	72.540	71.680	72.280	66.508	156,600
2016-08-03	70.900	72.000	70.000	71.810	66.075	323,600
2016-08-02	72.790	72.950	70.760	71.200	65.514	348,900
2016-08-01	72.670	73.380	72.440	72.830	67.014	163,800
2016-07-29	73.280	73.580	72.070	72.720	66.912	430,000
2016-07-28	73.790	74.080	72.910	73.270	67.418	249,700
2016-07-27	74.330	74.840	73.470	73.940	68.035	392,200
2016-07-26	73.080	73.970	71.030	73.790	67.897	959,100
2016-07-25	71.590	73.360	71.590	73.210	67.363	461,200
2016-07-22	71.420	72.590	70.770	72.080	66.324	178,000
2016-07-21	72.420	72.720	71.290	71.540	65.827	235,600
2016-07-20	71.470	72.960	71.080	72.310	66.535	330,700

← NewerPage 43 of 79 · 4,732 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.