Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	70.850	71.360	70.630	70.980	65.311	124,600
2016-07-18	71.390	71.680	70.780	70.850	65.192	194,100
2016-07-15	70.960	71.140	70.010	70.920	65.256	145,800
2016-07-14	71.100	71.250	70.110	70.610	64.971	208,200
2016-07-13	70.890	71.310	70.070	70.330	64.713	260,700
2016-07-12	70.340	71.050	69.980	70.710	65.063	198,400
2016-07-11	69.250	69.880	68.940	69.810	64.235	233,500
2016-07-08	68.100	69.250	67.780	68.830	63.333	232,500
2016-07-07	66.970	68.500	66.870	67.430	62.045	249,400
2016-07-06	65.450	66.800	65.110	66.520	61.208	206,200
2016-07-05	67.260	67.910	65.890	66.110	60.830	256,600
2016-07-01	68.180	68.350	67.370	67.600	62.201	187,000
2016-06-30	66.810	68.340	65.630	68.320	62.864	337,100
2016-06-29	67.220	68.690	66.480	66.920	61.576	289,400
2016-06-28	63.910	66.510	63.710	66.350	61.051	567,600
2016-06-27	65.420	65.420	62.380	63.300	58.061	435,600
2016-06-24	66.400	68.220	65.570	66.200	60.721	484,100
2016-06-23	68.950	69.920	68.480	69.890	64.105	279,800
2016-06-22	68.330	68.710	67.760	68.170	62.528	233,000
2016-06-21	68.610	68.990	67.710	68.230	62.583	228,000
2016-06-20	68.510	69.520	68.290	68.380	62.720	204,700
2016-06-17	69.080	69.080	67.020	67.900	62.280	397,500
2016-06-16	68.430	68.980	67.640	68.910	63.206	147,000
2016-06-15	69.150	69.760	68.670	68.960	63.252	208,600
2016-06-14	68.600	69.060	68.110	68.750	63.060	245,700
2016-06-13	68.330	69.530	67.880	68.600	62.922	212,400
2016-06-10	69.780	70.100	68.820	69.070	63.353	210,300
2016-06-09	70.030	70.820	69.500	70.750	64.894	217,500
2016-06-08	70.400	71.050	69.600	70.630	64.784	218,900
2016-06-07	69.190	70.330	68.890	70.220	64.408	299,500
2016-06-06	68.800	69.200	68.420	68.770	63.078	141,600
2016-06-03	68.850	68.860	68.010	68.700	63.014	165,900
2016-06-02	68.580	68.770	68.040	68.690	63.005	251,000
2016-06-01	67.560	68.930	67.560	68.720	63.032	198,800
2016-05-31	68.600	68.980	67.950	68.330	62.674	294,600
2016-05-27	67.660	68.660	67.460	68.520	62.849	406,900
2016-05-26	66.910	67.980	66.910	67.860	62.243	299,500
2016-05-25	67.520	67.850	66.540	66.890	61.354	253,000
2016-05-24	65.870	67.540	65.710	66.890	61.354	676,300
2016-05-23	64.180	66.480	64.180	65.370	59.959	557,100
2016-05-20	62.650	64.160	62.650	64.120	58.813	309,600
2016-05-19	62.750	63.600	61.250	62.120	56.978	297,700
2016-05-18	61.700	63.880	60.020	63.010	57.795	187,700
2016-05-17	62.970	63.410	61.920	62.090	56.951	367,800
2016-05-16	61.670	63.590	61.670	62.860	57.657	297,700
2016-05-13	60.560	61.840	60.560	61.450	56.364	222,500
2016-05-12	62.500	62.500	60.060	60.930	55.887	234,100
2016-05-11	62.250	63.200	61.750	62.330	57.171	213,200
2016-05-10	61.940	62.520	61.090	62.400	57.235	177,900
2016-05-09	62.510	63.870	61.780	61.850	56.731	256,200
2016-05-06	61.050	62.510	61.000	62.510	57.336	254,400
2016-05-05	62.270	62.650	61.470	61.680	56.575	325,400
2016-05-04	63.630	63.800	62.170	62.260	57.107	404,700
2016-05-03	65.500	65.500	62.410	64.450	59.115	582,600
2016-05-02	61.090	63.720	61.090	63.510	58.253	412,700
2016-04-29	64.280	64.350	61.920	62.420	57.254	310,300
2016-04-28	65.030	65.460	63.950	64.190	58.877	204,700
2016-04-27	64.680	66.240	63.680	65.360	59.950	204,600
2016-04-26	64.020	65.540	63.810	64.940	59.565	212,800
2016-04-25	63.530	64.550	63.350	63.700	58.428	203,500

← NewerPage 44 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.