Monolithic Power Systems, Inc. (FRA:NQG)
Germany · Delayed Price · Currency is EUR 782.80
-14.40 (-1.81%)
At close: Dec 1, 2025
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 783.00 | 783.00 | 782.80 | 782.80 | 782.80 | -1.81% | - |
| Nov 28, 2025 | 784.00 | 797.20 | 784.00 | 797.20 | 797.20 | 1.81% | 12 |
| Nov 27, 2025 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | 1.56% | - |
| Nov 26, 2025 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | 1.39% | - |
| Nov 25, 2025 | 760.40 | 760.40 | 760.40 | 760.40 | 760.40 | 2.07% | - |
| Nov 24, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 2.05% | - |
| Nov 21, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -7.29% | - |
| Nov 20, 2025 | 758.60 | 787.40 | 758.60 | 787.40 | 787.40 | 6.84% | 10 |
| Nov 19, 2025 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | -2.90% | - |
| Nov 18, 2025 | 756.80 | 759.00 | 756.80 | 759.00 | 759.00 | -2.62% | 2 |
| Nov 17, 2025 | 779.40 | 779.40 | 779.40 | 779.40 | 779.40 | - | - |
| Nov 14, 2025 | 779.40 | 779.40 | 779.40 | 779.40 | 779.40 | -4.09% | - |
| Nov 13, 2025 | 812.60 | 812.60 | 812.60 | 812.60 | 812.60 | 0.30% | - |
| Nov 12, 2025 | 810.20 | 810.20 | 810.20 | 810.20 | 810.20 | -2.29% | - |
| Nov 11, 2025 | 829.20 | 829.20 | 829.20 | 829.20 | 829.20 | 1.49% | - |
| Nov 10, 2025 | 844.60 | 844.60 | 817.00 | 817.00 | 817.00 | 3.94% | 55 |
| Nov 7, 2025 | 840.00 | 840.00 | 786.00 | 786.00 | 786.00 | -11.07% | 26 |
| Nov 6, 2025 | 852.60 | 883.80 | 852.60 | 883.80 | 883.80 | 2.65% | 22 |
| Nov 5, 2025 | 818.20 | 864.00 | 818.20 | 861.00 | 861.00 | 1.13% | 4 |
| Nov 4, 2025 | 851.00 | 851.40 | 851.00 | 851.40 | 851.40 | -1.11% | 9 |
| Nov 3, 2025 | 855.20 | 861.00 | 855.20 | 861.00 | 861.00 | -4.40% | 17 |
| Oct 31, 2025 | 900.60 | 900.60 | 900.60 | 900.60 | 900.60 | -2.53% | - |
| Oct 30, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | -3.39% | - |
| Oct 29, 2025 | 918.00 | 960.00 | 918.00 | 956.40 | 956.40 | 1.51% | 5 |
| Oct 28, 2025 | 930.20 | 942.20 | 930.20 | 942.20 | 942.20 | 3.33% | 27 |
| Oct 27, 2025 | 911.80 | 911.80 | 911.80 | 911.80 | 911.80 | -3.82% | - |
| Oct 24, 2025 | 906.60 | 948.00 | 906.60 | 948.00 | 948.00 | 8.47% | 18 |
| Oct 23, 2025 | 847.80 | 874.00 | 847.80 | 874.00 | 874.00 | 0.46% | 3 |
| Oct 22, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -2.16% | - |
| Oct 21, 2025 | 870.80 | 889.20 | 870.60 | 889.20 | 889.20 | 1.16% | 2 |
| Oct 20, 2025 | 846.40 | 879.00 | 846.40 | 879.00 | 879.00 | 2.21% | 6 |
| Oct 17, 2025 | 857.20 | 860.00 | 857.20 | 860.00 | 860.00 | - | 1 |
| Oct 16, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 4.98% | 4 |
| Oct 15, 2025 | 819.20 | 819.20 | 819.20 | 819.20 | 819.20 | -1.18% | - |
| Oct 14, 2025 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 6.94% | - |
| Oct 13, 2025 | 775.20 | 775.20 | 775.20 | 775.20 | 775.20 | -4.95% | - |
| Oct 10, 2025 | 831.20 | 850.00 | 815.60 | 815.60 | 815.60 | -1.43% | 18 |
| Oct 9, 2025 | 827.40 | 827.40 | 827.40 | 827.40 | 827.40 | 3.55% | - |
| Oct 8, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -1.63% | - |
| Oct 7, 2025 | 812.20 | 812.20 | 812.20 | 812.20 | 812.20 | 0.02% | - |
| Oct 6, 2025 | 770.60 | 812.00 | 770.60 | 812.00 | 812.00 | 4.08% | 63 |
| Oct 3, 2025 | 780.20 | 780.20 | 780.20 | 780.20 | 780.20 | -1.37% | - |
| Oct 2, 2025 | 766.40 | 791.00 | 765.60 | 791.00 | 791.00 | 3.16% | 9 |
| Oct 1, 2025 | 766.80 | 766.80 | 766.80 | 766.80 | 766.80 | 3.43% | - |
| Sep 30, 2025 | 741.40 | 741.40 | 741.40 | 741.40 | 741.40 | -0.32% | - |
| Sep 29, 2025 | 743.80 | 743.80 | 743.80 | 743.80 | 742.47 | -0.72% | - |
| Sep 26, 2025 | 749.20 | 749.20 | 749.20 | 749.20 | 747.86 | -1.37% | - |
| Sep 25, 2025 | 759.60 | 759.60 | 759.60 | 759.60 | 758.24 | -0.18% | - |
| Sep 24, 2025 | 761.00 | 761.00 | 761.00 | 761.00 | 759.64 | -0.86% | - |
| Sep 23, 2025 | 767.60 | 767.60 | 767.60 | 767.60 | 766.23 | 0.24% | - |