Monolithic Power Systems, Inc. (FRA:NQG)
Germany · Delayed Price · Currency is EUR 1,422.50
+66.50 (4.90%)
Last updated: May 14, 2026, 8:16 AM CET
FRA:NQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.50 | - | 4.90% | - |
| May 13, 2026 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 4.19% | - |
| May 12, 2026 | 1,393.50 | 1,393.50 | 1,301.50 | 1,301.50 | 1,301.50 | -6.54% | 4 |
| May 11, 2026 | 1,347.00 | 1,392.50 | 1,347.00 | 1,392.50 | 1,392.50 | 1.94% | 16 |
| May 8, 2026 | 1,338.50 | 1,366.00 | 1,338.50 | 1,366.00 | 1,366.00 | -0.91% | 2 |
| May 7, 2026 | 1,395.50 | 1,395.50 | 1,378.50 | 1,378.50 | 1,378.50 | 4.43% | 3 |
| May 6, 2026 | 1,349.50 | 1,349.50 | 1,320.00 | 1,320.00 | 1,320.00 | -3.30% | 2 |
| May 5, 2026 | 1,340.00 | 1,365.00 | 1,337.00 | 1,365.00 | 1,365.00 | -1.12% | 2 |
| May 4, 2026 | 1,343.00 | 1,380.50 | 1,343.00 | 1,380.50 | 1,380.50 | 2.41% | 18 |
| Apr 30, 2026 | 1,297.00 | 1,349.00 | 1,297.00 | 1,348.00 | 1,348.00 | 1.97% | 14 |
| Apr 29, 2026 | 1,280.00 | 1,328.50 | 1,280.00 | 1,322.00 | 1,322.00 | 3.28% | 14 |
| Apr 28, 2026 | 1,341.00 | 1,341.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.51% | 5 |
| Apr 27, 2026 | 1,386.50 | 1,386.50 | 1,313.00 | 1,313.00 | 1,313.00 | -3.03% | 3 |
| Apr 24, 2026 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1.73% | - |
| Apr 23, 2026 | 1,285.50 | 1,331.00 | 1,285.50 | 1,331.00 | 1,331.00 | -0.04% | 15 |
| Apr 22, 2026 | 1,305.50 | 1,331.50 | 1,305.50 | 1,331.50 | 1,331.50 | 3.74% | 24 |
| Apr 21, 2026 | 1,259.50 | 1,283.50 | 1,259.50 | 1,283.50 | 1,283.50 | 2.76% | 2 |
| Apr 20, 2026 | 1,230.00 | 1,249.00 | 1,230.00 | 1,249.00 | 1,249.00 | -0.56% | 4 |
| Apr 17, 2026 | 1,181.50 | 1,256.00 | 1,181.50 | 1,256.00 | 1,256.00 | 4.80% | 8 |
| Apr 16, 2026 | 1,140.50 | 1,199.00 | 1,140.50 | 1,198.50 | 1,198.50 | 4.63% | 14 |
| Apr 15, 2026 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | -1.72% | - |
| Apr 14, 2026 | 1,156.00 | 1,189.50 | 1,156.00 | 1,165.50 | 1,165.50 | 0.47% | 55 |
| Apr 13, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 2.61% | 4 |
| Apr 10, 2026 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1.71% | - |
| Apr 9, 2026 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | -1.59% | - |
| Apr 8, 2026 | 1,080.00 | 1,129.50 | 1,080.00 | 1,129.50 | 1,129.50 | 12.44% | 4 |
| Apr 7, 2026 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 7.73% | - |
| Apr 2, 2026 | 932.40 | 932.40 | 932.40 | 932.40 | 932.40 | -1.54% | - |
| Apr 1, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 7.20% | - |
| Mar 31, 2026 | 868.00 | 883.40 | 868.00 | 883.40 | 883.40 | -1.74% | 2 |
| Mar 30, 2026 | 910.20 | 910.20 | 899.00 | 899.00 | 897.25 | -2.11% | 6 |
| Mar 27, 2026 | 918.40 | 918.40 | 918.40 | 918.40 | 916.62 | -3.53% | - |
| Mar 26, 2026 | 952.00 | 952.00 | 952.00 | 952.00 | 950.15 | -0.19% | - |
| Mar 25, 2026 | 955.00 | 955.00 | 953.80 | 953.80 | 951.95 | 3.99% | - |
| Mar 24, 2026 | 917.20 | 917.20 | 917.20 | 917.20 | 915.42 | -4.82% | - |
| Mar 23, 2026 | 899.40 | 963.60 | 899.40 | 963.60 | 961.73 | 3.15% | 6 |
| Mar 20, 2026 | 934.20 | 934.20 | 934.20 | 934.20 | 932.39 | 0.97% | - |
| Mar 19, 2026 | 925.20 | 925.20 | 925.20 | 925.20 | 923.40 | -2.47% | - |
| Mar 18, 2026 | 926.60 | 948.60 | 925.00 | 948.60 | 946.76 | 3.24% | 60 |
| Mar 17, 2026 | 922.40 | 922.40 | 918.80 | 918.80 | 917.02 | 2.09% | 2 |
| Mar 16, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 898.25 | 1.51% | - |
| Mar 13, 2026 | 886.60 | 886.60 | 886.60 | 886.60 | 884.88 | -1.97% | - |
| Mar 12, 2026 | 904.40 | 904.40 | 904.40 | 904.40 | 902.64 | 0.49% | - |
| Mar 11, 2026 | 905.20 | 905.20 | 900.00 | 900.00 | 898.25 | -0.82% | 2 |
| Mar 10, 2026 | 907.40 | 907.40 | 907.40 | 907.40 | 905.64 | 10.52% | - |
| Mar 9, 2026 | 821.00 | 821.00 | 821.00 | 821.00 | 819.41 | -11.05% | - |
| Mar 6, 2026 | 923.00 | 923.00 | 923.00 | 923.00 | 921.21 | -1.37% | - |
| Mar 5, 2026 | 935.80 | 935.80 | 935.80 | 935.80 | 933.98 | 3.20% | - |
| Mar 4, 2026 | 906.80 | 906.80 | 906.80 | 906.80 | 905.04 | 0.24% | - |
| Mar 3, 2026 | 951.40 | 951.40 | 904.60 | 904.60 | 902.84 | -6.74% | 4 |