Monolithic Power Systems, Inc. (FRA:NQG)
Germany · Delayed Price · Currency is EUR 971.00
+7.00 (0.73%)
At close: Jan 30, 2026
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 4.05% | 4 |
| Jan 15, 2026 | 838.60 | 840.00 | 838.60 | 840.00 | 840.00 | 0.48% | 13 |
| Jan 14, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 1.70% | - |
| Jan 13, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 1.21% | - |
| Jan 12, 2026 | 812.20 | 812.20 | 812.20 | 812.20 | 812.20 | -0.49% | - |
| Jan 9, 2026 | 816.20 | 816.20 | 816.20 | 816.20 | 816.20 | 0.44% | - |
| Jan 8, 2026 | 812.60 | 812.60 | 812.60 | 812.60 | 812.60 | -4.58% | - |
| Jan 7, 2026 | 851.60 | 851.60 | 851.60 | 851.60 | 851.60 | 3.68% | - |
| Jan 6, 2026 | 807.40 | 821.40 | 807.40 | 821.40 | 821.40 | 3.37% | 25 |
| Jan 5, 2026 | 794.60 | 794.60 | 794.60 | 794.60 | 794.60 | 3.65% | - |
| Jan 2, 2026 | 766.80 | 766.80 | 766.60 | 766.60 | 766.60 | -2.04% | - |
| Dec 30, 2025 | 782.60 | 782.60 | 782.60 | 782.60 | 781.27 | -1.63% | - |
| Dec 29, 2025 | 796.60 | 796.60 | 795.60 | 795.60 | 794.25 | - | 10 |
| Dec 23, 2025 | 795.60 | 795.60 | 795.60 | 795.60 | 794.25 | -3.05% | - |
| Dec 22, 2025 | 794.00 | 820.60 | 794.00 | 820.60 | 819.21 | 2.55% | 3 |
| Dec 19, 2025 | 786.00 | 800.20 | 786.00 | 800.20 | 798.84 | 1.70% | 20 |
| Dec 18, 2025 | 770.40 | 786.80 | 770.40 | 786.80 | 785.47 | -2.36% | 36 |
| Dec 17, 2025 | 805.80 | 805.80 | 805.80 | 805.80 | 804.43 | 0.93% | - |
| Dec 16, 2025 | 798.40 | 798.40 | 798.40 | 798.40 | 797.05 | -2.01% | - |
| Dec 15, 2025 | 814.80 | 814.80 | 814.80 | 814.80 | 813.42 | -1.69% | 2 |
| Dec 12, 2025 | 828.80 | 828.80 | 828.80 | 828.80 | 827.40 | 0.68% | - |
| Dec 11, 2025 | 826.80 | 826.80 | 823.20 | 823.20 | 821.81 | 0.34% | 2 |
| Dec 10, 2025 | 820.40 | 820.40 | 820.40 | 820.40 | 819.01 | -2.05% | - |
| Dec 9, 2025 | 837.60 | 837.60 | 837.60 | 837.60 | 836.18 | -1.67% | - |
| Dec 8, 2025 | 833.80 | 851.80 | 833.80 | 851.80 | 850.36 | 5.11% | 21 |
| Dec 5, 2025 | 810.80 | 810.80 | 810.40 | 810.40 | 809.03 | -1.89% | 2 |
| Dec 4, 2025 | 806.80 | 826.00 | 806.80 | 826.00 | 824.60 | 2.81% | 20 |
| Dec 3, 2025 | 803.40 | 803.40 | 803.40 | 803.40 | 802.04 | -1.52% | - |
| Dec 2, 2025 | 784.60 | 815.80 | 784.20 | 815.80 | 814.42 | 4.22% | 20 |
| Dec 1, 2025 | 783.00 | 783.00 | 782.80 | 782.80 | 781.47 | -1.81% | - |
| Nov 28, 2025 | 784.00 | 797.20 | 784.00 | 797.20 | 795.85 | 1.81% | 12 |
| Nov 27, 2025 | 783.00 | 783.00 | 783.00 | 783.00 | 781.67 | 1.56% | - |
| Nov 26, 2025 | 771.00 | 771.00 | 771.00 | 771.00 | 769.69 | 1.39% | - |
| Nov 25, 2025 | 760.40 | 760.40 | 760.40 | 760.40 | 759.11 | 2.07% | - |
| Nov 24, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 743.74 | 2.05% | - |
| Nov 21, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 728.76 | -7.29% | - |
| Nov 20, 2025 | 758.60 | 787.40 | 758.60 | 787.40 | 786.07 | 6.84% | 10 |
| Nov 19, 2025 | 737.00 | 737.00 | 737.00 | 737.00 | 735.75 | -2.90% | - |
| Nov 18, 2025 | 756.80 | 759.00 | 756.80 | 759.00 | 757.71 | -2.62% | 2 |
| Nov 17, 2025 | 779.40 | 779.40 | 779.40 | 779.40 | 778.08 | - | - |