Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MPWR stock page

Monolithic Power Systems, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-311,020.161,038.33935.931,005.00998.301,646,500
2025-10-301,070.761,100.511,070.761,087.561,080.311,262,700
2025-10-291,095.971,123.381,090.501,094.081,086.79817,300
2025-10-281,097.851,111.031,085.991,086.361,079.12475,700
2025-10-271,097.281,112.061,093.701,105.051,097.68555,000
2025-10-241,086.101,091.911,073.531,074.911,067.75378,600
2025-10-231,045.001,076.001,038.601,070.801,063.66727,500
2025-10-221,013.551,022.76980.781,001.40994.73713,000
2025-10-211,027.321,035.701,012.351,028.671,021.81255,000
2025-10-201,018.581,037.891,018.581,031.591,024.71442,600
← NewerPage 5 of 5 · 250 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-302.0000 USD
2026-06-302.0000 USD
2026-03-312.0000 USD
2025-12-311.5600 USD
2025-09-301.5600 USD
2025-06-301.5600 USD
2025-03-311.5600 USD
2024-12-311.2500 USD
2024-09-301.2500 USD
2024-06-281.2500 USD
2024-03-271.2500 USD
2023-12-281.0000 USD
2023-09-281.0000 USD
2023-06-291.0000 USD
2023-03-301.0000 USD
2022-12-290.7500 USD
2022-09-290.7500 USD
2022-06-290.7500 USD
2022-03-300.7500 USD
2021-12-300.6000 USD
2021-09-290.6000 USD
2021-06-290.6000 USD
2021-03-300.6000 USD
2020-12-300.5000 USD
2020-09-290.5000 USD
2020-06-290.5000 USD
2020-03-300.5000 USD
2019-12-300.4000 USD
2019-09-270.4000 USD
2019-06-270.4000 USD
2019-03-280.4000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.