MPWR
Home>Equity>Monolithic Power Systems, Inc.
SHARE twitter icon webp whatsapp icon webp

Monolithic Power Systems, Inc.
Monolithic Power Systems, Inc.

560.06
-25.81  (-4.41%)
USD
Currency
0.13%
CAGR (3 year)
28.73%
CAGR (5 year)
27.32B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
63.28
Trailing PE
11.62
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PRE
Market State
us_market
Market
High
578.49
Low
546.71
Returns
-4.41%

Monolithic Power Systems, Inc. Historical Data

 - CAGR 22.88%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2004










-5.87%
9.3
9.30
2005 -20.65%
7.38
-13.41%
6.39
38.18%
8.83
-8.83%
8.05
-7.83%
7.42
19.68%
8.88
3.04%
9.15
-12.02%
8.05
5.47%
8.49
51.12%
12.83
3.74%
13.31
12.62%
14.99
61.18% 11.43
2006 15.14%
17.26
-1.22%
17.05
9.33%
18.64
-1.98%
18.27
-19.81%
14.65
-19.25%
11.83
-20.03%
9.46
-4.23%
9.06
4.42%
9.46
6.13%
10.04
6.08%
10.65
4.32%
11.11
-25.88% 14.05
2007 10.80%
12.31
3.09%
12.69
1.65%
12.9
5.74%
13.64
24.05%
16.92
3.13%
17.45
-4.18%
16.72
22.49%
20.48
24.02%
25.4
-13.66%
21.93
-13.00%
19.08
12.53%
21.47
93.25% 17.26
2008 -27.15%
15.64
6.39%
16.64
5.95%
17.63
29.89%
22.9
5.81%
24.23
-10.77%
21.62
0.60%
21.75
11.82%
24.32
-28.58%
17.37
-2.19%
16.99
-43.67%
9.57
31.77%
12.61
-41.27% 21.21
2009 -3.65%
12.15
6.58%
12.95
19.69%
15.5
19.35%
18.5
11.95%
20.71
8.21%
22.41
-0.98%
22.19
1.53%
22.53
4.08%
23.45
-14.75%
19.99
7.55%
21.5
11.49%
23.97
90.09% 26.06
2010 -13.98%
20.62
-1.50%
20.31
9.80%
22.3
10.54%
24.65
-22.15%
19.19
-6.93%
17.86
-1.34%
17.62
-6.87%
16.41
-0.49%
16.33
-1.59%
16.07
0.37%
16.13
2.42%
16.52
-31.08% 32.02
2011 -11.20%
14.67
5.32%
15.45
-8.16%
14.19
19.66%
16.98
1.88%
17.3
-10.87%
15.42
-12.52%
13.49
-6.38%
12.63
-19.40%
10.18
22.40%
12.46
-3.37%
12.04
25.17%
15.07
-8.78% 39.35
2012 8.76%
16.39
13.42%
18.59
5.81%
19.67
5.34%
20.72
-9.31%
18.79
5.64%
19.85
-2.37%
19.38
11.25%
21.56
-8.40%
19.75
-1.62%
19.43
8.90%
21.16
5.29%
22.28
47.84% 48.35
2013 4.67%
23.32
5.45%
24.59
-0.89%
24.37
-1.03%
24.12
1.87%
24.57
-1.87%
24.11
8.59%
26.18
16.96%
30.62
-1.11%
30.28
5.15%
31.84
4.90%
33.4
3.77%
34.66
55.57% 59.41
2014 -5.68%
32.69
9.64%
35.84
8.18%
38.77
-4.31%
37.1
5.90%
39.29
7.79%
42.35
-2.62%
41.24
15.86%
47.78
-7.81%
44.05
0.32%
44.19
8.92%
48.13
3.35%
49.74
43.51% 73.00
2015 -4.52%
47.49
11.03%
52.73
-0.15%
52.65
-1.56%
51.83
5.34%
54.6
-7.12%
50.71
1.97%
51.71
-7.00%
48.09
6.47%
51.2
21.91%
62.42
9.47%
68.33
-6.76%
63.71
28.09% 89.70
2016 -1.79%
62.57
-5.61%
59.06
7.75%
63.64
-1.92%
62.42
9.47%
68.33
-0.01%
68.32
6.44%
72.72
5.50%
76.72
4.93%
80.5
-2.10%
78.81
4.10%
82.04
-0.13%
81.93
28.60% 110.22
2017 6.48%
87.24
0.84%
87.97
4.69%
92.1
-0.65%
91.5
7.32%
98.2
-1.83%
96.4
6.14%
102.32
-0.98%
101.32
5.16%
106.55
14.19%
121.67
-2.73%
118.35
-5.06%
112.36
37.14% 135.44
2018 6.02%
119.12
-1.73%
117.06
-1.10%
115.77
1.15%
117.1
12.56%
131.81
1.41%
133.67
-0.74%
132.68
12.96%
149.87
-16.24%
125.53
-5.90%
118.12
11.81%
132.07
-11.98%
116.25
3.46% 166.43
2019 8.87%
126.56
5.97%
134.11
1.03%
135.49
14.92%
155.71
-25.21%
116.45
16.60%
135.78
9.12%
148.16
1.62%
150.56
3.37%
155.63
-3.67%
149.92
7.18%
160.68
10.79%
178.02
53.14% 204.51
2020 -3.85%
171.17
-7.32%
158.64
5.56%
167.46
19.38%
199.91
4.92%
209.75
12.99%
237
11.82%
265.01
0.80%
267.13
4.67%
279.61
14.30%
319.6
0.11%
319.96
14.46%
366.23
105.72% 251.30
2021 -2.99%
355.29
5.41%
374.52
-5.69%
353.21
2.31%
361.38
-5.05%
343.12
8.84%
373.45
20.30%
449.26
10.17%
494.93
-2.07%
484.68
8.41%
525.46
5.33%
553.46
-10.86%
493.33
34.70% 308.80
2022 -18.32%
402.93
13.84%
458.7
5.88%
485.68
-19.24%
392.24
14.83%
450.39
-14.73%
384.04
21.01%
464.72
-2.48%
453.18
-19.81%
363.4
-6.59%
339.45
12.52%
381.96
-7.42%
353.61
-28.32% 379.45
2023 20.63%
426.56
13.53%
484.29
3.36%
500.54
-7.71%
461.97
6.05%
489.91
10.27%
540.23
3.57%
559.49
-6.84%
521.21
-11.36%
462
-4.39%
441.74
24.22%
548.72
14.95%
630.78
78.38% 466.27
2024 -4.45%
602.72
19.47%
720.04
-5.92%
677.42
-1.19%
669.33
9.91%
735.63
11.70%
821.68
5.04%
863.09
8.29%
934.68
-1.09%
924.5
-17.87%
759.3
-26.24%
560.06

-11.21% 572.95
Data Source: Yahoo

Performance

Today’s Low
546.71
Today’s High
587.00
52W Low
538.00
52W High
959.64
Today Open
579.6346
Prev. Close
585.87
Volume
1657141

Monolithic Power Systems, Inc. historical chart

52-Week Range
538.0 - 959.64
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_3051626
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
546.705 - 587.0
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:01 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
MPWR

Monolithic Power Systems, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 1.25 30 Sep 2024
Cash Dividend 1.25 28 Jun 2024
Cash Dividend 1.25 27 Mar 2024
Cash Dividend 1.00 28 Dec 2023
Cash Dividend 1.00 28 Sep 2023
Cash Dividend 1.00 29 Jun 2023
Cash Dividend 1.00 30 Mar 2023
Cash Dividend 0.75 29 Dec 2022
Cash Dividend 0.75 29 Sep 2022
Cash Dividend 0.75 29 Jun 2022
Cash Dividend 0.75 30 Mar 2022
Cash Dividend 0.60 30 Dec 2021
Cash Dividend 0.60 29 Sep 2021
Cash Dividend 0.60 29 Jun 2021
Cash Dividend 0.60 30 Mar 2021
Cash Dividend 0.50 30 Dec 2020
Cash Dividend 0.50 29 Sep 2020
Cash Dividend 0.50 29 Jun 2020
Cash Dividend 0.50 30 Mar 2020
Cash Dividend 0.40 30 Dec 2019
Cash Dividend 0.40 27 Sep 2019
Cash Dividend 0.40 27 Jun 2019
Cash Dividend 0.40 28 Mar 2019
Cash Dividend 0.30 28 Dec 2018
Cash Dividend 0.30 27 Sep 2018
Cash Dividend 0.30 28 Jun 2018
Cash Dividend 0.30 28 Mar 2018
Cash Dividend 0.20 28 Dec 2017
Cash Dividend 0.20 28 Sep 2017
Cash Dividend 0.20 28 Jun 2017
Cash Dividend 0.20 29 Mar 2017
Cash Dividend 0.20 28 Dec 2016
Cash Dividend 0.20 28 Sep 2016
Cash Dividend 0.20 28 Jun 2016
Cash Dividend 0.20 29 Mar 2016
Cash Dividend 0.20 29 Dec 2015
Cash Dividend 0.20 28 Sep 2015
Cash Dividend 0.20 26 Jun 2015
Cash Dividend 0.20 27 Mar 2015
Cash Dividend 0.15 29 Dec 2014
Cash Dividend 0.15 26 Sep 2014
Cash Dividend 0.15 26 Jun 2014
Cash Dividend 1.00 19 Dec 2012
Data Source: Yahoo

Monolithic Power Systems, Inc. Split History

Data Source: Yahoo

Monolithic Power Systems, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 560.06581.30587.00546.71-25.81-4.41%
19 Nov 2024 585.87588.00593.91576.37-1.97-0.34%
18 Nov 2024 587.84573.40588.91561.5814.462.52%
15 Nov 2024 573.38565.57590.49561.79-3.41-0.59%
14 Nov 2024 576.79603.05604.67572.04-24.68-4.10%
13 Nov 2024 601.47633.00640.79599.05-42.63-6.62%
12 Nov 2024 644.10665.00689.77631.51-3.21-0.50%
11 Nov 2024 647.31629.30650.93572.00-113.99-14.97%
08 Nov 2024 761.30765.06781.02749.85-13.91-1.79%
07 Nov 2024 775.21793.64796.58762.66-10.08-1.28%
06 Nov 2024 785.29773.97786.51762.7722.322.93%
05 Nov 2024 762.97769.16775.85750.95-3.60-0.47%
04 Nov 2024 766.57758.81784.76746.597.200.95%
01 Nov 2024 759.37766.22788.73755.740.070.01%
31 Oct 2024 759.30826.32829.50733.88-160.51-17.45%
30 Oct 2024 919.81912.71931.65909.56-13.42-1.44%
29 Oct 2024 933.23894.90937.18891.1942.774.80%
28 Oct 2024 890.46901.29911.38885.92-10.83-1.20%
25 Oct 2024 901.29904.60925.27901.211.260.14%
24 Oct 2024 900.03890.66903.00890.4616.391.85%
23 Oct 2024 883.64871.81894.99866.686.830.78%
22 Oct 2024 876.81878.46882.53869.95-6.45-0.73%
21 Oct 2024 883.26908.00910.50858.98-33.03-3.60%
18 Oct 2024 916.29937.79937.85910.20-1.84-0.20%
17 Oct 2024 918.13938.37943.12917.1613.191.46%
16 Oct 2024 904.94915.00915.00893.0010.251.15%
15 Oct 2024 894.69938.32943.48888.29-48.52-5.14%
14 Oct 2024 943.21947.12954.00935.014.740.51%
11 Oct 2024 938.47923.08953.71918.108.400.90%
10 Oct 2024 930.07918.51932.23916.75-5.94-0.63%
09 Oct 2024 936.01919.42947.03915.3212.871.39%
08 Oct 2024 923.14930.00932.00912.36-7.10-0.76%
07 Oct 2024 930.24922.72937.90919.24-5.37-0.57%
04 Oct 2024 935.61949.42950.99926.7012.861.39%
03 Oct 2024 922.75905.39934.19905.393.850.42%
02 Oct 2024 918.90901.78930.37887.2927.093.04%
01 Oct 2024 891.81921.34926.48885.09-32.69-3.54%
30 Sep 2024 924.50919.94930.10907.95-0.49-0.05%
27 Sep 2024 924.99949.80949.80920.64-19.40-2.05%
26 Sep 2024 944.39940.00950.29904.7529.653.24%
25 Sep 2024 914.74902.35923.48902.103.740.41%
24 Sep 2024 911.00907.20917.06893.1217.711.98%
23 Sep 2024 893.29897.43900.12886.561.970.22%
20 Sep 2024 891.32899.34901.69870.88-19.80-2.17%
19 Sep 2024 911.12895.48921.63885.8050.465.86%
18 Sep 2024 860.66876.49890.47856.48-6.65-0.77%
17 Sep 2024 867.31893.22903.81864.00-17.92-2.02%
16 Sep 2024 885.23895.65900.37876.01-28.87-3.16%
13 Sep 2024 914.10906.41918.82900.7618.192.03%
12 Sep 2024 895.91885.92905.28877.160.750.08%
11 Sep 2024 895.16851.22897.07828.8047.465.60%
10 Sep 2024 847.70833.70848.92814.2011.691.40%
09 Sep 2024 836.01819.68838.39818.8729.703.68%
06 Sep 2024 806.31841.49843.29795.95-35.18-4.18%
05 Sep 2024 841.49835.70858.38827.53-9.02-1.06%
04 Sep 2024 850.51830.49867.40826.4411.881.42%
03 Sep 2024 838.63919.73923.15833.26-96.05-10.28%
30 Aug 2024 934.68948.15952.17913.164.070.44%
29 Aug 2024 930.61936.82959.64920.901.310.14%
28 Aug 2024 929.30943.51955.15914.58-16.16-1.71%
27 Aug 2024 945.46903.64951.51895.0033.213.64%
26 Aug 2024 912.25925.52929.21910.21-24.04-2.57%
23 Aug 2024 936.29926.39941.80914.4927.763.06%
22 Aug 2024 908.53948.63956.63902.26-38.63-4.08%
21 Aug 2024 947.16924.75952.01915.5542.474.69%
20 Aug 2024 904.69913.06928.37902.21-12.52-1.37%
19 Aug 2024 917.21908.84919.20895.402.550.28%
16 Aug 2024 914.66902.37924.14900.16-6.03-0.65%
15 Aug 2024 920.69888.88925.90877.2858.076.73%
14 Aug 2024 862.62865.30877.60843.54-5.19-0.60%
13 Aug 2024 867.81840.11871.01840.1143.865.32%
12 Aug 2024 823.95823.77839.84816.860.950.12%
09 Aug 2024 823.00838.23842.63809.54-20.52-2.43%
08 Aug 2024 843.52778.39846.31765.1386.4811.42%
07 Aug 2024 757.04818.52828.47751.79-33.12-4.19%
06 Aug 2024 790.16784.76813.94767.1319.722.56%
05 Aug 2024 770.44748.28793.40729.59-25.32-3.18%
02 Aug 2024 795.76788.55836.78769.7210.811.38%
01 Aug 2024 784.95842.25861.43778.32-78.14-9.05%
31 Jul 2024 863.09824.56863.42817.2481.2410.39%
30 Jul 2024 781.85831.88835.93780.00-45.41-5.49%
29 Jul 2024 827.26838.72849.17822.105.480.67%
26 Jul 2024 821.78812.20832.15804.4831.884.04%
25 Jul 2024 789.90787.89825.43761.352.020.26%
24 Jul 2024 787.88832.83839.23786.09-58.53-6.92%
23 Jul 2024 846.41839.93855.00839.93-10.99-1.28%
22 Jul 2024 857.40829.95859.95815.9248.576.00%
19 Jul 2024 808.83852.47852.47805.14-34.64-4.11%
18 Jul 2024 843.47839.15849.64812.5026.093.19%
17 Jul 2024 817.38861.38861.38815.36-72.10-8.11%
16 Jul 2024 889.48879.72891.67864.6718.572.13%
15 Jul 2024 870.91861.44883.55856.3715.241.78%
12 Jul 2024 855.67833.08875.83816.0624.722.97%
11 Jul 2024 830.95876.65876.65830.03-29.86-3.47%
10 Jul 2024 860.81852.22862.84844.2514.611.73%
09 Jul 2024 846.20864.59868.97837.96-5.62-0.66%
08 Jul 2024 851.82843.91853.27839.3910.171.21%
05 Jul 2024 841.65847.36847.36829.432.430.29%
03 Jul 2024 839.22833.64848.24827.9210.471.26%
02 Jul 2024 828.75818.98835.00815.729.351.14%
01 Jul 2024 819.40807.88822.33794.11-2.28-0.28%
28 Jun 2024 821.68820.46837.34813.6410.981.35%
27 Jun 2024 810.70810.61820.96807.50-5.75-0.70%
26 Jun 2024 816.45816.55825.84803.90-3.42-0.42%
25 Jun 2024 819.87810.45823.75799.6421.732.72%
24 Jun 2024 798.14819.84834.62795.03-28.03-3.39%
21 Jun 2024 826.17823.40828.69806.870.840.10%
20 Jun 2024 825.33846.00848.45819.63-27.23-3.19%
18 Jun 2024 852.56824.57856.30821.0425.173.04%
17 Jun 2024 827.39810.48830.31798.3120.822.58%
14 Jun 2024 806.57806.66813.29796.67-10.43-1.28%
13 Jun 2024 817.00808.32822.00796.301.370.17%
12 Jun 2024 815.63796.40822.48789.8831.654.04%
11 Jun 2024 783.98778.40787.53770.174.400.56%
10 Jun 2024 779.58745.03783.65745.0327.943.72%
07 Jun 2024 751.64748.61760.24743.56-6.97-0.92%
06 Jun 2024 758.61757.17762.75745.311.000.13%
05 Jun 2024 757.61741.27758.47732.9831.054.27%
04 Jun 2024 726.56732.61735.20719.99-5.23-0.71%
03 Jun 2024 731.79746.35746.52709.02-3.84-0.52%
31 May 2024 735.63743.53754.62706.94-8.27-1.11%
30 May 2024 743.90750.10753.83740.43-2.50-0.33%
29 May 2024 746.40744.95757.13744.93-13.18-1.74%
28 May 2024 759.58761.02765.78749.416.200.82%
24 May 2024 753.38755.00758.86746.956.990.94%
23 May 2024 746.39776.01776.01736.39-14.23-1.87%
22 May 2024 760.62765.00773.88751.593.880.51%
21 May 2024 756.74740.29759.99740.040.860.11%
20 May 2024 755.88725.46761.87725.4625.833.54%
17 May 2024 730.05735.08738.81721.831.950.27%
16 May 2024 728.10738.34740.94727.90-13.24-1.79%
15 May 2024 741.34725.28742.49717.3027.633.87%
14 May 2024 713.71702.74716.70702.7410.661.52%
13 May 2024 703.05710.04710.05697.580.510.07%
10 May 2024 702.54719.32719.32697.86-5.48-0.77%
09 May 2024 708.02713.43714.50706.64-5.35-0.75%
08 May 2024 713.37690.00715.13687.5611.151.59%
07 May 2024 702.22725.00725.00702.00-30.83-4.21%
06 May 2024 733.05719.12733.31714.0025.833.65%
03 May 2024 707.22726.99727.95701.21-5.67-0.80%
02 May 2024 712.89681.10721.20671.3560.309.24%
01 May 2024 652.59658.90686.76647.50-16.74-2.50%
30 Apr 2024 669.33680.33690.05669.08-10.37-1.53%
29 Apr 2024 679.70675.00689.09672.472.470.36%
26 Apr 2024 677.23662.40680.95661.3216.892.56%
25 Apr 2024 660.34638.33667.06636.4018.132.82%
24 Apr 2024 642.21636.51655.23628.2630.845.04%
23 Apr 2024 611.37603.64617.81601.3410.741.79%
22 Apr 2024 600.63596.77603.27584.959.111.54%
19 Apr 2024 591.52619.16619.16587.53-28.79-4.64%
18 Apr 2024 620.31632.09634.17617.84-17.41-2.73%
17 Apr 2024 637.72655.92663.43633.60-17.81-2.72%
16 Apr 2024 655.53645.00659.30644.018.901.38%
15 Apr 2024 646.63671.26673.02640.44-11.60-1.76%
12 Apr 2024 658.23665.88672.70658.19-26.11-3.82%
11 Apr 2024 684.34671.89685.14665.6217.852.68%
10 Apr 2024 666.49662.90679.27657.33-15.66-2.30%
09 Apr 2024 682.15691.22700.85672.500.830.12%
08 Apr 2024 681.32668.76690.88668.7627.014.13%
05 Apr 2024 654.31643.66659.06643.6611.171.74%
04 Apr 2024 643.14659.98666.98640.41-6.70-1.03%
03 Apr 2024 649.84643.90661.09643.750.870.13%
02 Apr 2024 648.97658.12658.39644.74-19.51-2.92%
01 Apr 2024 668.48677.42688.16664.97-8.94-1.32%
28 Mar 2024 677.42674.97683.76671.734.280.64%
27 Mar 2024 673.14670.21676.62657.416.651.00%
26 Mar 2024 666.49677.50678.20665.60-2.88-0.43%
25 Mar 2024 669.37662.95672.14659.21-2.94-0.44%
22 Mar 2024 672.31667.97679.39663.06-2.93-0.43%
21 Mar 2024 675.24683.50689.04669.148.231.23%
20 Mar 2024 667.01653.92668.78646.4816.732.57%
19 Mar 2024 650.28663.00669.17640.61-24.02-3.56%
18 Mar 2024 674.30699.99705.00671.86-12.69-1.85%
15 Mar 2024 686.99686.07699.27682.05-6.01-0.87%
14 Mar 2024 693.00708.50718.20685.90-15.18-2.14%
13 Mar 2024 708.18723.43737.92705.58-28.37-3.85%
12 Mar 2024 736.55727.18739.14716.1617.382.42%
11 Mar 2024 719.17720.91727.97712.00-13.04-1.78%
08 Mar 2024 732.21770.42778.15731.67-35.39-4.61%
07 Mar 2024 767.60743.28777.00743.2836.234.95%
06 Mar 2024 731.37723.82743.58723.8213.731.91%
05 Mar 2024 717.64722.36734.36707.17-18.04-2.45%
04 Mar 2024 735.68743.75749.51726.09-8.07-1.09%
01 Mar 2024 743.75726.95751.99716.5923.713.29%
29 Feb 2024 720.04706.34722.59696.149.471.33%
28 Feb 2024 710.57702.00714.44700.191.280.18%
27 Feb 2024 709.29725.56728.52707.16-15.60-2.15%
26 Feb 2024 724.89729.45732.08723.623.760.52%
23 Feb 2024 721.13736.56741.72712.97-20.17-2.72%
22 Feb 2024 741.30746.23750.00737.8227.383.84%
21 Feb 2024 713.92696.60714.05695.771.600.22%
20 Feb 2024 712.32720.00720.00698.45-18.18-2.49%
16 Feb 2024 730.50735.66748.18720.87-3.82-0.52%
15 Feb 2024 734.32748.61749.99724.00-10.86-1.46%
14 Feb 2024 745.18724.20746.25718.6333.064.64%
13 Feb 2024 712.12703.00724.36690.10-17.75-2.43%
12 Feb 2024 729.87752.39758.27728.04-22.44-2.98%
09 Feb 2024 752.31747.00761.50737.2215.242.07%
08 Feb 2024 737.07680.00760.00679.4791.6614.20%
07 Feb 2024 645.41641.47655.88630.1912.431.96%
06 Feb 2024 632.98650.63650.63622.96-13.23-2.05%
05 Feb 2024 646.21641.00652.86632.3110.351.63%
02 Feb 2024 635.86614.72637.60611.8821.733.54%
01 Feb 2024 614.13607.00617.17594.3611.411.89%
31 Jan 2024 602.72605.00617.67599.64-10.70-1.74%
30 Jan 2024 613.42619.56625.93606.68-6.36-1.03%
29 Jan 2024 619.78607.31619.97599.1718.643.10%
26 Jan 2024 601.14609.08610.00598.81-14.54-2.36%
25 Jan 2024 615.68641.61642.91612.94-16.32-2.58%
24 Jan 2024 632.00643.41648.00622.76-10.00-1.56%
23 Jan 2024 642.00640.55643.82629.064.240.66%
22 Jan 2024 637.76636.21647.62624.846.431.02%
19 Jan 2024 631.33621.00632.91612.4820.433.34%
18 Jan 2024 610.90598.67612.54596.0626.554.54%
17 Jan 2024 584.35588.16591.89576.91-12.06-2.02%
16 Jan 2024 596.41573.21596.93570.0017.653.05%
12 Jan 2024 578.76588.86589.99575.91-9.67-1.64%
11 Jan 2024 588.43589.19595.36576.93-0.76-0.13%
10 Jan 2024 589.19594.13598.00582.34-4.56-0.77%
09 Jan 2024 593.75578.60601.69578.603.040.51%
08 Jan 2024 590.71578.99593.46576.8216.722.91%
05 Jan 2024 573.99569.92581.42568.082.930.51%
04 Jan 2024 571.06561.28575.29561.08-7.24-1.25%
03 Jan 2024 578.30590.82594.98576.39-25.70-4.25%
02 Jan 2024 604.00620.50620.50596.74-26.78-4.25%
29 Dec 2023 630.78631.77635.62620.85-1.44-0.23%
28 Dec 2023 632.22637.38637.70631.05-4.34-0.68%
27 Dec 2023 636.56638.52642.26631.30-0.48-0.08%
26 Dec 2023 637.04626.17641.79626.1719.403.14%
22 Dec 2023 617.64623.84625.37613.36-4.09-0.66%
21 Dec 2023 621.73625.09626.95615.0510.701.75%
20 Dec 2023 611.03632.38635.48609.97-24.23-3.81%
19 Dec 2023 635.26639.04643.77630.370.930.15%
18 Dec 2023 634.33634.93638.64622.411.020.16%
15 Dec 2023 633.31634.35647.12630.76-4.08-0.64%
14 Dec 2023 637.39615.30639.78614.7628.674.71%
13 Dec 2023 608.72596.00617.11594.0712.902.17%
12 Dec 2023 595.82593.00598.99587.553.420.58%
11 Dec 2023 592.40579.18593.59577.9516.672.90%
08 Dec 2023 575.73566.16580.70566.167.231.27%
07 Dec 2023 568.50557.98571.14556.6314.262.57%
06 Dec 2023 554.24564.95571.91553.270.850.15%
05 Dec 2023 553.39553.16560.05549.38-6.15-1.10%
04 Dec 2023 559.54552.30560.54545.92-0.07-0.01%
01 Dec 2023 559.61547.41560.34542.7310.891.98%
30 Nov 2023 548.72554.85554.85543.03-3.74-0.68%
29 Nov 2023 552.46553.38560.64550.369.021.66%
28 Nov 2023 543.44543.56551.98538.00-3.08-0.56%
27 Nov 2023 546.52546.07554.00539.70-2.92-0.53%
24 Nov 2023 549.44544.37550.03544.373.370.62%
22 Nov 2023 546.07543.57554.17543.267.981.48%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 22.06
52-Week Low Change % 0.04%
52-Week High Change -399.58
52-Week High Change % -0.42%

Stock Price Average

50 Day Average 839.56
50 Day Average Change -279.50
50 Day Average Change % -0.33%
200 Day Average 782.48
200 Day Average Change -222.42
200 Day Average Change % -0.28%

Share Statistics

Monolithic Power Systems, Inc. Financials

 2019-12-312020-06-302020-12-312021-12-312022-12-312023-12-312024-09-30
Amortization Of Securities  2979000.04674000.04375000.0-5277000.0-20370000.0
Beginning Cash Position  173076000.0335071000.0189389000.0288729000.0421300000.0
Capital Expenditure  -55610000.0-95213000.0-58843000.0-57578000.0-95122000.0
Cash Dividends Paid  -88786000.0-109364000.0-137965000.0-185844000.0-229345000.0
Cash Flow From Continuing Financing Activities  -71557000.0-90206000.0-128785000.0-183725000.0-241267000.0
Cash Flow From Continuing Investing Activities  -39177000.0-378886000.0-12510000.0-178726000.0-262159000.0
Cash Flow From Continuing Operating Activities  267803000.0320010000.0246674000.0638213000.0774042000.0
Change In Account Payable  10410000.032926000.0-11240000.04797000.042092000.0
Change In Accrued Expense  38475000.039273000.050985000.0-16322000.041687000.0
Change In Income Tax Payable  747000.011771000.016559000.0-308000.025834000.0
Change In Inventory  -29503000.0-102323000.0-188073000.063583000.0-26941000.0
Change In Other Current Assets  -3003000.0-15311000.0-177284000.0-24310000.054894000.0
Change In Other Working Capital  18524000.016536000.028514000.0-31187000.0 
Change In Payable  11157000.044697000.05319000.04489000.067926000.0
Change In Payables And Accrued Expense  49632000.083970000.056304000.0-11833000.0109613000.0
Change In Receivables  -14123000.0-37976000.0-77903000.02884000.021135000.0
Change In Tax Payable  747000.011771000.016559000.0-308000.025834000.0
Change In Working Capital  3003000.0-71640000.0-386956000.030324000.0158701000.0
Changes In Account Receivables  -14123000.0-37976000.0-77903000.02884000.021135000.0
Changes In Cash  157069000.0-149082000.0105379000.0275762000.0270616000.0
Common Stock Dividend Paid  -88786000.0-109364000.0-137965000.0-185844000.0-229345000.0
Common Stock Payments   0.00.0-3741000.0-17901000.0
Deferred Income Tax  -1627000.0-2772000.0-13220000.05865000.0-11660000.0
Deferred Tax  -1627000.0-2772000.0-13220000.05865000.0-11660000.0
Depreciation Amortization Depletion  19186000.028699000.037114000.040168000.036615000.0
Depreciation And Amortization  19186000.028699000.037114000.040168000.036615000.0
Earnings Losses From Equity Investments   0.00.0-1424000.0 
Effect Of Exchange Rate Changes  4926000.03400000.0-6039000.0-3310000.08565000.0
End Cash Position  335071000.0189389000.0288729000.0561181000.0691916000.0
Financing Cash Flow  -71557000.0-90206000.0-128785000.0-183725000.0-241267000.0
Free Cash Flow  212193000.0224797000.0187831000.0580635000.0678920000.0
Gain Loss On Investment Securities-3806000.0 -4592000.0-4563000.06600000.0  
Gain Loss On Sale Of PPE-259000.0-271000.0     
Income Tax Paid Supplemental Data  1405000.021148000.085031000.085128000.070064000.0
Investing Cash Flow  -39177000.0-378886000.0-12510000.0-178726000.0-262159000.0
Net Common Stock Issuance   0.00.0-3741000.0-17901000.0
Net Income From Continuing Operations  164375000.0242023000.0437672000.0427374000.0434242000.0
Net Intangibles Purchase And Sale  0.0-793000.00.00.0 
Net Investment Properties Purchase And Sale-981000.0      
Net Investment Purchase And Sale  19129000.0-281131000.062825000.0-114295000.0-111428000.0
Net Other Financing Charges  -5357000.0-2834000.0-2055000.0-2826000.0-2748000.0
Net Other Investing Changes  -2696000.0-2542000.0-16492000.0-6853000.0-22326000.0
Net PPEPurchase And Sale  -55610000.0-94420000.0-58843000.0-57578000.0-95122000.0
Operating Cash Flow  267803000.0320010000.0246674000.0638213000.0774042000.0
Operating Gains Losses  -4592000.0-4563000.06600000.0-9929000.0-15698000.0
Other Non Cash Items  -1072000.0110000.097000.0-23000.01474000.0
Pension And Employee Benefit Expense  -4592000.0-4563000.06600000.0-8505000.0-14274000.0
Proceeds From Stock Option Exercised  22586000.021992000.011235000.08686000.08727000.0
Purchase Of Intangibles  0.0-793000.00.00.0 
Purchase Of Investment  -338263000.0-394886000.0-65785000.0-582603000.0-1031416000.0
Purchase Of Investment Properties-981000.0      
Purchase Of PPE  -55610000.0-94420000.0-58843000.0-57578000.0-95122000.0
Repurchase Of Capital Stock   0.00.0-3741000.0-17901000.0
Sale Of Investment  357392000.0113755000.0128610000.0468308000.0919988000.0
Sale Of PPE9268000.0 29000.025000.0   
Stock Based Compensation  85551000.0123479000.0160992000.0149711000.0190738000.0
Data Source: Yahoo

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.