Explain this page
Arphra AIPlain-English read on Monolithic Power Systems, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 1597.97 | 1603.70 | 1555.00 | 1560.12 | 1560.12 | 1560.12 | 0.00% | 177,949 |
| May 01, 2026 | 1564.56 | 1589.71 | 1521.00 | 1583.48 | 1583.48 | 1583.48 | 0.00% | 898,818 |
| Apr 30, 2026 | 1550.00 | 1621.91 | 1541.61 | 1614.41 | 1614.41 | 1614.41 | 0.00% | 1,077,634 |
| Apr 29, 2026 | 1550.96 | 1554.41 | 1507.34 | 1526.84 | 1526.84 | 1526.84 | 0.00% | 690,200 |
| Apr 28, 2026 | 1527.32 | 1537.74 | 1488.03 | 1504.08 | 1504.08 | 1504.08 | 0.00% | 637,836 |
| Apr 27, 2026 | 1610.43 | 1621.03 | 1550.92 | 1587.57 | 1587.57 | 1587.57 | 0.00% | 608,468 |
| Apr 24, 2026 | 1626.33 | 1661.79 | 1595.90 | 1632.06 | 1632.06 | 1632.06 | 0.00% | 692,518 |
| Apr 23, 2026 | 1550.40 | 1597.76 | 1533.00 | 1592.17 | 1592.17 | 1592.17 | 0.00% | 638,737 |
| Apr 22, 2026 | 1545.06 | 1560.09 | 1519.21 | 1522.04 | 1522.04 | 1522.04 | 0.00% | 538,899 |
| Apr 21, 2026 | 1502.26 | 1548.17 | 1499.60 | 1527.95 | 1527.95 | 1527.95 | 0.00% | 552,259 |
| Apr 20, 2026 | 1471.45 | 1492.75 | 1453.67 | 1490.86 | 1490.86 | 1490.86 | 0.00% | 384,575 |
| Apr 17, 2026 | 1437.62 | 1479.23 | 1420.34 | 1468.35 | 1468.35 | 1468.35 | 0.00% | 635,695 |
| Apr 16, 2026 | 1365.62 | 1405.14 | 1353.55 | 1402.81 | 1402.81 | 1402.81 | 0.00% | 467,940 |
| Apr 15, 2026 | 1345.72 | 1362.25 | 1329.46 | 1353.00 | 1353.00 | 1353.00 | 0.00% | 466,188 |
| Apr 14, 2026 | 1372.49 | 1378.55 | 1349.01 | 1363.42 | 1363.42 | 1363.42 | 0.00% | 557,500 |
| Apr 13, 2026 | 1336.41 | 1377.25 | 1332.04 | 1372.23 | 1372.23 | 1372.23 | 0.00% | 393,861 |
| Apr 10, 2026 | 1339.01 | 1370.00 | 1339.01 | 1353.85 | 1353.85 | 1353.85 | 0.00% | 522,418 |
| Apr 09, 2026 | 1312.94 | 1340.11 | 1303.94 | 1334.21 | 1334.21 | 1334.21 | 0.00% | 554,838 |
| Apr 08, 2026 | 1255.26 | 1322.62 | 1251.98 | 1312.94 | 1312.94 | 1312.94 | 0.00% | 1,013,216 |
| Apr 07, 2026 | 1179.21 | 1194.73 | 1153.17 | 1191.22 | 1191.22 | 1191.22 | 0.00% | 438,900 |
| Apr 06, 2026 | 1128.35 | 1182.57 | 1128.03 | 1180.03 | 1180.03 | 1180.03 | 0.00% | 499,587 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.