Monolithic Power Systems, Inc. (FRA:NQG)
Germany · Delayed Price · Currency is EUR 816.20
+3.60 (0.44%)
At close: Jan 9, 2026
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 779.40 | 779.40 | 779.40 | 779.40 | 778.08 | -4.09% | - |
| Nov 13, 2025 | 812.60 | 812.60 | 812.60 | 812.60 | 811.22 | 0.30% | - |
| Nov 12, 2025 | 810.20 | 810.20 | 810.20 | 810.20 | 808.83 | -2.29% | - |
| Nov 11, 2025 | 829.20 | 829.20 | 829.20 | 829.20 | 827.79 | 1.49% | - |
| Nov 10, 2025 | 844.60 | 844.60 | 817.00 | 817.00 | 815.62 | 3.94% | 55 |
| Nov 7, 2025 | 840.00 | 840.00 | 786.00 | 786.00 | 784.67 | -11.07% | 26 |
| Nov 6, 2025 | 852.60 | 883.80 | 852.60 | 883.80 | 882.30 | 2.65% | 22 |
| Nov 5, 2025 | 818.20 | 864.00 | 818.20 | 861.00 | 859.54 | 1.13% | 4 |
| Nov 4, 2025 | 851.00 | 851.40 | 851.00 | 851.40 | 849.96 | -1.11% | 9 |
| Nov 3, 2025 | 855.20 | 861.00 | 855.20 | 861.00 | 859.54 | -4.40% | 17 |
| Oct 31, 2025 | 900.60 | 900.60 | 900.60 | 900.60 | 899.07 | -2.53% | - |
| Oct 30, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 922.43 | -3.39% | - |
| Oct 29, 2025 | 918.00 | 960.00 | 918.00 | 956.40 | 954.78 | 1.51% | 5 |
| Oct 28, 2025 | 930.20 | 942.20 | 930.20 | 942.20 | 940.60 | 3.33% | 27 |
| Oct 27, 2025 | 911.80 | 911.80 | 911.80 | 911.80 | 910.25 | -3.82% | - |