Monolithic Power Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 699.46 | 707.49 | 694.08 | 699.99 | 690.77 | 478,200 |
| 2025-02-12 | 689.51 | 700.78 | 682.77 | 699.46 | 690.24 | 487,300 |
| 2025-02-11 | 692.15 | 712.98 | 686.12 | 699.03 | 689.82 | 708,300 |
| 2025-02-10 | 717.10 | 720.25 | 699.27 | 705.36 | 696.07 | 1,009,100 |
| 2025-02-07 | 686.70 | 723.99 | 677.00 | 720.25 | 710.76 | 2,551,700 |
| 2025-02-06 | 650.53 | 666.38 | 639.06 | 660.90 | 652.19 | 1,611,200 |
| 2025-02-05 | 652.01 | 664.99 | 647.87 | 653.87 | 645.25 | 883,000 |
| 2025-02-04 | 628.34 | 657.88 | 627.80 | 656.29 | 647.64 | 981,800 |
| 2025-02-03 | 615.27 | 644.28 | 615.26 | 628.78 | 620.49 | 774,300 |
| 2025-01-31 | 640.00 | 657.18 | 632.11 | 637.37 | 628.97 | 753,400 |
| 2025-01-30 | 624.00 | 641.75 | 622.43 | 636.78 | 628.39 | 593,600 |
| 2025-01-29 | 615.64 | 619.99 | 607.42 | 618.76 | 610.61 | 435,800 |
| 2025-01-28 | 606.36 | 622.40 | 590.54 | 617.57 | 609.43 | 1,015,800 |
| 2025-01-27 | 652.45 | 656.58 | 597.72 | 600.79 | 592.87 | 2,095,600 |
| 2025-01-24 | 700.00 | 700.00 | 670.00 | 678.43 | 669.49 | 1,063,300 |
| 2025-01-23 | 673.94 | 699.38 | 673.35 | 698.79 | 689.58 | 757,500 |
| 2025-01-22 | 655.13 | 699.33 | 652.04 | 689.42 | 680.34 | 1,558,100 |
| 2025-01-21 | 637.09 | 655.00 | 632.81 | 638.49 | 630.08 | 1,257,500 |
| 2025-01-17 | 606.53 | 628.69 | 605.82 | 625.82 | 617.57 | 1,066,100 |
| 2025-01-16 | 614.17 | 614.51 | 596.01 | 596.66 | 588.80 | 494,900 |
| 2025-01-15 | 607.59 | 611.38 | 601.48 | 602.41 | 594.47 | 570,300 |
| 2025-01-14 | 591.27 | 598.08 | 579.17 | 589.86 | 582.09 | 472,800 |
| 2025-01-13 | 578.47 | 591.39 | 576.42 | 587.35 | 579.61 | 854,100 |
| 2025-01-10 | 611.46 | 614.53 | 582.06 | 591.23 | 583.44 | 1,076,900 |
| 2025-01-08 | 617.45 | 633.14 | 610.30 | 620.96 | 612.78 | 346,000 |
| 2025-01-07 | 643.07 | 644.81 | 622.12 | 624.87 | 616.64 | 599,200 |
| 2025-01-06 | 632.37 | 645.25 | 628.03 | 631.10 | 622.78 | 785,900 |
| 2025-01-03 | 600.32 | 625.50 | 599.09 | 619.87 | 611.70 | 654,500 |
| 2025-01-02 | 604.09 | 609.70 | 589.40 | 594.22 | 586.39 | 548,100 |
| 2024-12-31 | 602.56 | 608.97 | 589.30 | 591.70 | 583.90 | 492,000 |
| 2024-12-30 | 606.93 | 609.07 | 593.85 | 603.65 | 594.46 | 689,200 |
| 2024-12-27 | 616.62 | 621.93 | 604.15 | 612.70 | 603.37 | 354,600 |
| 2024-12-26 | 613.56 | 625.31 | 613.56 | 619.83 | 610.40 | 320,300 |
| 2024-12-24 | 616.87 | 623.06 | 613.04 | 619.58 | 610.15 | 252,500 |
| 2024-12-23 | 591.73 | 618.85 | 590.48 | 617.28 | 607.88 | 687,900 |
| 2024-12-20 | 586.92 | 603.19 | 582.29 | 593.22 | 584.19 | 2,364,800 |
| 2024-12-19 | 611.77 | 613.00 | 586.62 | 589.15 | 580.18 | 782,400 |
| 2024-12-18 | 632.00 | 644.81 | 593.11 | 598.07 | 588.97 | 958,400 |
| 2024-12-17 | 622.09 | 640.07 | 622.08 | 628.22 | 618.66 | 796,200 |
| 2024-12-16 | 607.00 | 637.71 | 599.89 | 628.62 | 619.05 | 1,143,000 |
| 2024-12-13 | 621.00 | 625.35 | 602.07 | 608.44 | 599.18 | 896,900 |
| 2024-12-12 | 611.31 | 623.80 | 593.10 | 605.45 | 596.23 | 862,100 |
| 2024-12-11 | 613.63 | 628.77 | 604.34 | 623.82 | 614.33 | 948,100 |
| 2024-12-10 | 610.88 | 614.41 | 591.14 | 595.32 | 586.26 | 941,700 |
| 2024-12-09 | 591.85 | 613.30 | 591.00 | 609.67 | 600.39 | 1,015,400 |
| 2024-12-06 | 578.22 | 593.31 | 576.00 | 589.68 | 580.70 | 734,400 |
| 2024-12-05 | 587.33 | 587.33 | 566.61 | 572.32 | 563.61 | 696,500 |
| 2024-12-04 | 589.15 | 592.80 | 579.99 | 581.63 | 572.78 | 698,200 |
| 2024-12-03 | 570.74 | 585.79 | 570.74 | 582.85 | 573.98 | 609,200 |
| 2024-12-02 | 567.05 | 588.94 | 566.01 | 580.35 | 571.52 | 808,600 |
| 2024-11-29 | 568.00 | 575.16 | 563.01 | 567.64 | 559.00 | 595,300 |
| 2024-11-27 | 575.83 | 575.83 | 548.25 | 560.24 | 551.71 | 1,237,800 |
| 2024-11-26 | 598.77 | 602.30 | 568.10 | 572.08 | 563.37 | 1,287,100 |
| 2024-11-25 | 592.16 | 610.83 | 587.69 | 600.86 | 591.71 | 1,267,800 |
| 2024-11-22 | 566.25 | 591.60 | 565.70 | 580.81 | 571.97 | 1,031,800 |
| 2024-11-21 | 570.07 | 574.01 | 551.79 | 572.47 | 563.76 | 1,021,900 |
| 2024-11-20 | 581.30 | 587.00 | 546.71 | 560.06 | 551.54 | 1,662,800 |
| 2024-11-19 | 588.00 | 593.91 | 576.37 | 585.87 | 576.95 | 998,700 |
| 2024-11-18 | 573.40 | 588.91 | 561.58 | 587.84 | 578.89 | 1,203,100 |
| 2024-11-15 | 565.57 | 590.49 | 561.79 | 573.38 | 564.65 | 1,615,200 |
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.