Monolithic Power Systems, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 565.57 | 590.49 | 561.79 | 573.38 | 564.65 | 1,615,200 |
| 2024-11-14 | 603.05 | 604.67 | 572.04 | 576.79 | 568.01 | 2,087,600 |
| 2024-11-13 | 633.00 | 640.79 | 599.05 | 601.47 | 592.32 | 1,607,900 |
| 2024-11-12 | 665.00 | 689.77 | 631.51 | 644.10 | 634.30 | 2,652,000 |
| 2024-11-11 | 629.30 | 650.93 | 572.00 | 647.31 | 637.46 | 4,011,000 |
| 2024-11-08 | 765.06 | 781.02 | 749.85 | 761.30 | 749.71 | 822,300 |
| 2024-11-07 | 793.64 | 796.58 | 762.66 | 775.21 | 763.41 | 947,900 |
| 2024-11-06 | 773.97 | 786.51 | 762.77 | 785.29 | 773.34 | 820,500 |
| 2024-11-05 | 769.16 | 775.85 | 750.95 | 762.97 | 751.36 | 626,600 |
| 2024-11-04 | 758.81 | 784.76 | 746.59 | 766.57 | 754.90 | 959,000 |
| 2024-11-01 | 766.22 | 788.73 | 755.74 | 759.37 | 747.81 | 1,018,100 |
| 2024-10-31 | 826.32 | 829.50 | 733.88 | 759.30 | 747.74 | 3,055,200 |
| 2024-10-30 | 912.71 | 931.65 | 909.56 | 919.81 | 905.81 | 977,600 |
| 2024-10-29 | 894.90 | 937.18 | 891.19 | 933.23 | 919.03 | 693,100 |
| 2024-10-28 | 901.29 | 911.38 | 885.92 | 890.46 | 876.91 | 631,200 |
| 2024-10-25 | 904.60 | 925.27 | 901.21 | 901.29 | 887.57 | 566,800 |
| 2024-10-24 | 890.66 | 903.00 | 890.46 | 900.03 | 886.33 | 400,600 |
| 2024-10-23 | 871.81 | 894.99 | 866.68 | 883.64 | 870.19 | 439,800 |
| 2024-10-22 | 878.46 | 882.53 | 869.95 | 876.81 | 863.46 | 391,000 |
| 2024-10-21 | 908.00 | 910.50 | 858.98 | 883.26 | 869.82 | 735,700 |
| 2024-10-18 | 937.79 | 937.85 | 910.20 | 916.29 | 902.34 | 260,700 |
| 2024-10-17 | 938.37 | 943.12 | 917.16 | 918.13 | 904.16 | 482,500 |
| 2024-10-16 | 915.00 | 915.00 | 893.00 | 904.94 | 891.17 | 520,400 |
| 2024-10-15 | 938.32 | 943.48 | 888.29 | 894.69 | 881.07 | 854,100 |
| 2024-10-14 | 947.12 | 954.00 | 935.01 | 943.21 | 928.85 | 422,000 |
| 2024-10-11 | 923.08 | 953.71 | 918.10 | 938.47 | 924.19 | 284,000 |
| 2024-10-10 | 918.51 | 932.23 | 916.75 | 930.07 | 915.91 | 231,800 |
| 2024-10-09 | 919.42 | 947.03 | 915.32 | 936.01 | 921.76 | 434,100 |
| 2024-10-08 | 930.00 | 932.00 | 912.36 | 923.14 | 909.09 | 446,200 |
| 2024-10-07 | 922.72 | 937.90 | 919.24 | 930.24 | 916.08 | 322,100 |
| 2024-10-04 | 949.42 | 950.99 | 926.70 | 935.61 | 921.37 | 435,400 |
| 2024-10-03 | 905.39 | 934.19 | 905.39 | 922.75 | 908.71 | 347,400 |
| 2024-10-02 | 901.78 | 930.37 | 887.29 | 918.90 | 904.91 | 362,500 |
| 2024-10-01 | 921.34 | 926.48 | 885.09 | 891.81 | 878.24 | 589,100 |
| 2024-09-30 | 919.94 | 930.10 | 907.95 | 924.50 | 910.43 | 392,100 |
| 2024-09-27 | 949.80 | 949.80 | 920.64 | 924.99 | 909.68 | 571,700 |
| 2024-09-26 | 940.00 | 950.29 | 904.75 | 944.39 | 928.76 | 545,000 |
| 2024-09-25 | 902.35 | 923.48 | 902.10 | 914.74 | 899.60 | 312,200 |
| 2024-09-24 | 907.20 | 917.06 | 893.12 | 911.00 | 895.92 | 275,300 |
| 2024-09-23 | 897.43 | 900.12 | 886.56 | 893.29 | 878.51 | 300,700 |
| 2024-09-20 | 899.34 | 901.69 | 870.88 | 891.32 | 876.57 | 1,267,600 |
| 2024-09-19 | 895.48 | 921.63 | 885.80 | 911.12 | 896.04 | 733,600 |
| 2024-09-18 | 876.49 | 890.47 | 856.48 | 860.66 | 846.42 | 446,900 |
| 2024-09-17 | 893.22 | 903.81 | 864.00 | 867.31 | 852.96 | 546,100 |
| 2024-09-16 | 895.65 | 900.37 | 876.01 | 885.23 | 870.58 | 483,000 |
| 2024-09-13 | 906.41 | 918.82 | 900.76 | 914.10 | 898.97 | 311,000 |
| 2024-09-12 | 885.92 | 905.28 | 877.16 | 895.91 | 881.08 | 411,500 |
| 2024-09-11 | 851.22 | 897.07 | 828.80 | 895.16 | 880.34 | 770,100 |
| 2024-09-10 | 833.70 | 848.92 | 814.20 | 847.70 | 833.67 | 388,500 |
| 2024-09-09 | 819.68 | 838.39 | 818.87 | 836.01 | 822.17 | 630,000 |
| 2024-09-06 | 841.49 | 843.29 | 795.95 | 806.31 | 792.96 | 804,000 |
| 2024-09-05 | 835.70 | 858.38 | 827.53 | 841.49 | 827.56 | 493,600 |
| 2024-09-04 | 830.49 | 867.40 | 826.44 | 850.51 | 836.43 | 446,400 |
| 2024-09-03 | 919.73 | 923.15 | 833.26 | 838.63 | 824.75 | 960,900 |
| 2024-08-30 | 948.15 | 952.17 | 913.16 | 934.68 | 919.21 | 520,100 |
| 2024-08-29 | 936.82 | 959.64 | 920.90 | 930.61 | 915.21 | 449,300 |
| 2024-08-28 | 943.51 | 955.15 | 914.58 | 929.30 | 913.92 | 462,200 |
| 2024-08-27 | 903.64 | 951.51 | 895.00 | 945.46 | 929.81 | 482,800 |
| 2024-08-26 | 925.52 | 929.21 | 910.21 | 912.25 | 897.15 | 499,000 |
| 2024-08-23 | 926.39 | 941.80 | 914.49 | 936.29 | 920.79 | 413,300 |
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.