Monolithic Power Systems, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1,020.16	1,038.33	935.93	1,005.00	998.30	1,646,500
2025-10-30	1,070.76	1,100.51	1,070.76	1,087.56	1,080.31	1,262,700
2025-10-29	1,095.97	1,123.38	1,090.50	1,094.08	1,086.79	817,300
2025-10-28	1,097.85	1,111.03	1,085.99	1,086.36	1,079.12	475,700
2025-10-27	1,097.28	1,112.06	1,093.70	1,105.05	1,097.68	555,000
2025-10-24	1,086.10	1,091.91	1,073.53	1,074.91	1,067.75	378,600
2025-10-23	1,045.00	1,076.00	1,038.60	1,070.80	1,063.66	727,500
2025-10-22	1,013.55	1,022.76	980.78	1,001.40	994.73	713,000
2025-10-21	1,027.32	1,035.70	1,012.35	1,028.67	1,021.81	255,000
2025-10-20	1,018.58	1,037.89	1,018.58	1,031.59	1,024.71	442,600
2025-10-17	1,002.90	1,024.34	994.86	1,004.65	997.95	502,800
2025-10-16	1,011.52	1,041.50	1,007.93	1,026.83	1,019.99	517,700
2025-10-15	1,000.00	1,016.96	987.31	1,007.93	1,001.21	631,900
2025-10-14	967.54	994.83	960.00	968.25	961.80	754,100
2025-10-13	967.60	990.67	953.66	981.67	975.13	774,000
2025-10-10	985.45	990.25	901.39	904.44	898.41	872,600
2025-10-09	973.83	980.10	961.94	979.25	972.72	361,400
2025-10-08	947.19	983.48	945.99	980.90	974.36	570,100
2025-10-07	969.70	972.74	940.88	945.49	939.19	423,000
2025-10-06	932.58	986.63	930.61	968.10	961.65	652,000
2025-10-03	940.44	954.81	916.80	918.83	912.71	420,400
2025-10-02	927.25	940.11	925.05	930.51	924.31	389,300
2025-10-01	907.37	923.34	894.89	915.87	909.77	444,000
2025-09-30	898.16	929.50	894.38	920.64	914.50	505,700
2025-09-29	908.52	915.65	885.92	886.59	879.13	333,100
2025-09-26	888.55	892.54	877.00	887.55	880.08	304,300
2025-09-25	897.65	898.19	872.29	891.39	883.89	336,500
2025-09-24	920.33	920.33	899.90	908.45	900.81	349,400
2025-09-23	917.64	932.25	907.02	914.27	906.58	425,500
2025-09-22	920.40	938.04	917.79	922.81	915.05	416,300
2025-09-19	923.37	923.37	893.07	916.36	908.65	1,232,000
2025-09-18	895.35	924.40	890.09	917.78	910.06	853,300
2025-09-17	856.42	884.46	850.00	877.66	870.28	408,400
2025-09-16	847.57	860.20	844.63	857.02	849.81	401,200
2025-09-15	838.00	852.54	831.00	849.71	842.56	393,100
2025-09-12	844.96	844.96	830.00	834.14	827.12	329,700
2025-09-11	855.16	860.60	830.37	840.38	833.31	576,000
2025-09-10	868.88	869.70	846.00	855.18	847.99	751,800
2025-09-09	865.71	869.32	848.13	857.87	850.65	281,900
2025-09-08	869.31	879.50	850.66	864.32	857.05	495,400
2025-09-05	853.65	867.22	846.34	865.86	858.58	491,500
2025-09-04	827.56	850.14	817.57	848.11	840.97	424,500
2025-09-03	830.26	830.26	809.54	827.56	820.60	432,600
2025-09-02	811.11	824.97	800.97	823.65	816.72	517,400
2025-08-29	849.41	853.49	825.16	835.76	828.73	568,900
2025-08-28	866.98	875.05	857.40	858.46	851.24	468,100
2025-08-27	847.90	870.00	843.53	866.32	859.03	326,600
2025-08-26	839.86	857.99	839.86	850.64	843.48	404,000
2025-08-25	841.41	850.44	832.20	837.86	830.81	348,000
2025-08-22	822.24	859.79	820.64	844.00	836.90	548,800
2025-08-21	814.22	831.31	812.00	820.74	813.83	413,000
2025-08-20	840.83	847.57	805.94	826.27	819.32	673,100
2025-08-19	854.40	868.00	839.96	844.80	837.69	557,900
2025-08-18	823.59	853.24	823.01	850.31	843.16	563,800
2025-08-15	851.92	851.92	823.85	826.47	819.52	575,600
2025-08-14	845.53	854.99	836.51	848.81	841.67	582,300
2025-08-13	845.60	865.13	840.00	861.80	854.55	543,900
2025-08-12	807.80	844.00	803.00	840.56	833.49	713,900
2025-08-11	806.23	815.40	795.82	797.51	790.80	540,400
2025-08-08	798.52	815.00	794.50	804.29	797.52	399,400

← NewerPage 5 of 21 · 1,255 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.