Monolithic Power Systems, Inc. (FRA:NQG)
Germany · Delayed Price · Currency is EUR 918.40
-33.60 (-3.53%)
At close: Mar 27, 2026
FRA:NQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 918.40 | 918.40 | 918.40 | 918.40 | 918.40 | -3.53% | - |
| Mar 26, 2026 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | -0.19% | - |
| Mar 25, 2026 | 955.00 | 955.00 | 953.80 | 953.80 | 953.80 | 3.99% | - |
| Mar 24, 2026 | 917.20 | 917.20 | 917.20 | 917.20 | 917.20 | -4.82% | - |
| Mar 23, 2026 | 899.40 | 963.60 | 899.40 | 963.60 | 963.60 | 3.15% | 6 |
| Mar 20, 2026 | 934.20 | 934.20 | 934.20 | 934.20 | 934.20 | 0.97% | - |
| Mar 19, 2026 | 925.20 | 925.20 | 925.20 | 925.20 | 925.20 | -2.47% | - |
| Mar 18, 2026 | 926.60 | 948.60 | 925.00 | 948.60 | 948.60 | 3.24% | 60 |
| Mar 17, 2026 | 922.40 | 922.40 | 918.80 | 918.80 | 918.80 | 2.09% | 2 |
| Mar 16, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1.51% | - |
| Mar 13, 2026 | 886.60 | 886.60 | 886.60 | 886.60 | 886.60 | -1.97% | - |
| Mar 12, 2026 | 904.40 | 904.40 | 904.40 | 904.40 | 904.40 | 0.49% | - |
| Mar 11, 2026 | 905.20 | 905.20 | 900.00 | 900.00 | 900.00 | -0.82% | 2 |
| Mar 10, 2026 | 907.40 | 907.40 | 907.40 | 907.40 | 907.40 | 10.52% | - |
| Mar 9, 2026 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | -11.05% | - |
| Mar 6, 2026 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | -1.37% | - |
| Mar 5, 2026 | 935.80 | 935.80 | 935.80 | 935.80 | 935.80 | 3.20% | - |
| Mar 4, 2026 | 906.80 | 906.80 | 906.80 | 906.80 | 906.80 | 0.24% | - |
| Mar 3, 2026 | 951.40 | 951.40 | 904.60 | 904.60 | 904.60 | -6.74% | 4 |
| Mar 2, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -1.50% | 11 |
| Feb 27, 2026 | 984.80 | 984.80 | 984.80 | 984.80 | 984.80 | -4.39% | - |
| Feb 26, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1.03% | - |
| Feb 25, 2026 | 1,019.50 | 1,019.50 | 1,019.50 | 1,019.50 | 1,019.50 | 1.34% | - |
| Feb 24, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.25% | - |
| Feb 23, 2026 | 1,007.50 | 1,008.50 | 1,007.50 | 1,008.50 | 1,008.50 | 1.15% | 1 |
| Feb 20, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | -0.50% | - |
| Feb 19, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.81% | - |
| Feb 18, 2026 | 985.80 | 1,020.50 | 985.80 | 1,020.50 | 1,020.50 | 3.16% | 3 |
| Feb 17, 2026 | 989.20 | 989.20 | 989.20 | 989.20 | 989.20 | 0.39% | 2 |
| Feb 16, 2026 | 985.40 | 985.40 | 985.40 | 985.40 | 985.40 | 2.37% | - |
| Feb 13, 2026 | 962.60 | 962.60 | 962.60 | 962.60 | 962.60 | -7.58% | - |
| Feb 12, 2026 | 1,005.00 | 1,041.50 | 1,005.00 | 1,041.50 | 1,041.50 | 4.15% | 40 |
| Feb 11, 2026 | 953.80 | 1,000.00 | 953.80 | 1,000.00 | 1,000.00 | -0.25% | 1 |
| Feb 10, 2026 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | -7.13% | - |
| Feb 9, 2026 | 1,029.50 | 1,079.50 | 1,029.50 | 1,079.50 | 1,079.50 | 11.66% | 50 |
| Feb 6, 2026 | 966.80 | 966.80 | 966.80 | 966.80 | 966.80 | 0.96% | - |
| Feb 5, 2026 | 957.60 | 957.60 | 957.60 | 957.60 | 957.60 | -2.29% | - |
| Feb 4, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -1.03% | - |
| Feb 3, 2026 | 990.20 | 990.20 | 990.20 | 990.20 | 990.20 | 7.63% | - |
| Feb 2, 2026 | 942.60 | 942.60 | 920.00 | 920.00 | 920.00 | -5.25% | 1 |
| Jan 30, 2026 | 967.20 | 971.00 | 967.20 | 971.00 | 971.00 | 0.73% | 2 |
| Jan 29, 2026 | 967.60 | 970.00 | 964.00 | 964.00 | 964.00 | 1.47% | 4 |
| Jan 28, 2026 | 912.40 | 950.00 | 912.40 | 950.00 | 950.00 | 5.88% | 15 |
| Jan 27, 2026 | 897.20 | 897.20 | 897.20 | 897.20 | 897.20 | 0.88% | - |
| Jan 26, 2026 | 889.40 | 889.40 | 889.40 | 889.40 | 889.40 | -2.52% | - |
| Jan 23, 2026 | 912.40 | 912.40 | 912.40 | 912.40 | 912.40 | 0.22% | - |
| Jan 22, 2026 | 912.40 | 946.80 | 910.40 | 910.40 | 910.40 | -0.59% | 35 |
| Jan 21, 2026 | 875.80 | 915.80 | 875.80 | 915.80 | 915.80 | 2.42% | 4 |
| Jan 20, 2026 | 852.40 | 894.20 | 845.20 | 894.20 | 894.20 | 3.81% | 88 |
| Jan 19, 2026 | 870.00 | 870.00 | 861.40 | 861.40 | 861.40 | -1.44% | 25 |