Monolithic Power Systems, Inc. (FRA:NQG)
Germany · Delayed Price · Currency is EUR 1,090.00
-77.00 (-6.60%)
At close: Jul 17, 2026
FRA:NQG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,108.00 | 1,108.00 | 1,090.00 | 1,090.00 | 1,090.00 | -6.60% | 8 |
| Jul 16, 2026 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | -2.63% | - |
| Jul 15, 2026 | 1,219.50 | 1,219.50 | 1,198.50 | 1,198.50 | 1,198.50 | 1.57% | 2 |
| Jul 14, 2026 | 1,146.00 | 1,190.00 | 1,146.00 | 1,180.00 | 1,180.00 | 3.51% | 6 |
| Jul 13, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -5.00% | - |
| Jul 10, 2026 | 1,184.00 | 1,200.00 | 1,184.00 | 1,200.00 | 1,200.00 | -2.48% | 33 |
| Jul 9, 2026 | 1,147.00 | 1,230.50 | 1,147.00 | 1,230.50 | 1,230.50 | 11.86% | 3 |
| Jul 8, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.99% | - |
| Jul 7, 2026 | 1,159.50 | 1,159.50 | 1,111.00 | 1,111.00 | 1,111.00 | -3.31% | 10 |
| Jul 6, 2026 | 1,124.50 | 1,149.00 | 1,124.50 | 1,149.00 | 1,149.00 | 0.61% | 2 |
| Jul 3, 2026 | 1,125.00 | 1,145.00 | 1,125.00 | 1,142.00 | 1,142.00 | 3.30% | 7 |
| Jul 2, 2026 | 1,158.50 | 1,175.50 | 1,105.50 | 1,105.50 | 1,105.50 | -5.95% | 7 |
| Jul 1, 2026 | 1,194.00 | 1,194.00 | 1,175.50 | 1,175.50 | 1,175.50 | 2.57% | - |
| Jun 30, 2026 | 1,146.50 | 1,146.50 | 1,146.00 | 1,146.00 | 1,146.00 | -0.93% | - |
| Jun 29, 2026 | 1,161.00 | 1,161.00 | 1,158.50 | 1,158.50 | 1,156.75 | -1.07% | - |
| Jun 26, 2026 | 1,217.00 | 1,217.50 | 1,171.00 | 1,171.00 | 1,169.23 | -9.01% | 4 |
| Jun 25, 2026 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,285.05 | 4.00% | - |
| Jun 24, 2026 | 1,245.00 | 1,245.00 | 1,237.50 | 1,237.50 | 1,235.63 | -0.92% | 10 |
| Jun 23, 2026 | 1,304.00 | 1,304.00 | 1,249.00 | 1,249.00 | 1,247.11 | -7.65% | 10 |
| Jun 22, 2026 | 1,350.00 | 1,352.50 | 1,350.00 | 1,352.50 | 1,350.46 | 0.11% | 5 |
| Jun 19, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,348.96 | 4.32% | - |
| Jun 18, 2026 | 1,266.50 | 1,295.00 | 1,266.50 | 1,295.00 | 1,293.04 | -1.26% | 1 |
| Jun 17, 2026 | 1,286.00 | 1,311.50 | 1,286.00 | 1,311.50 | 1,309.52 | -7.22% | 3 |
| Jun 16, 2026 | 1,413.50 | 1,413.50 | 1,413.50 | 1,413.50 | 1,411.36 | -1.22% | - |
| Jun 15, 2026 | 1,434.00 | 1,435.00 | 1,431.00 | 1,431.00 | 1,428.84 | 5.38% | 64 |
| Jun 12, 2026 | 1,364.00 | 1,373.50 | 1,358.00 | 1,358.00 | 1,355.95 | 7.18% | 32 |
| Jun 11, 2026 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,265.08 | -5.31% | - |
| Jun 10, 2026 | 1,306.00 | 1,338.00 | 1,306.00 | 1,338.00 | 1,335.98 | -2.41% | 5 |
| Jun 9, 2026 | 1,347.00 | 1,371.00 | 1,347.00 | 1,371.00 | 1,368.93 | 2.62% | 1 |
| Jun 8, 2026 | 1,267.50 | 1,336.00 | 1,267.50 | 1,336.00 | 1,333.98 | 0.79% | 12 |
| Jun 5, 2026 | 1,395.50 | 1,395.50 | 1,325.50 | 1,325.50 | 1,323.50 | -7.95% | 7 |
| Jun 4, 2026 | 1,461.50 | 1,461.50 | 1,440.00 | 1,440.00 | 1,437.82 | 4.01% | 27 |
| Jun 3, 2026 | 1,384.50 | 1,384.50 | 1,384.50 | 1,384.50 | 1,382.41 | 7.16% | - |
| Jun 2, 2026 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,290.05 | -2.60% | - |
| Jun 1, 2026 | 1,400.00 | 1,400.00 | 1,326.50 | 1,326.50 | 1,324.49 | -1.92% | 7 |
| May 29, 2026 | 1,392.50 | 1,419.50 | 1,352.50 | 1,352.50 | 1,350.46 | -1.85% | 16 |
| May 28, 2026 | 1,379.50 | 1,406.00 | 1,378.00 | 1,378.00 | 1,375.92 | -4.57% | 89 |
| May 27, 2026 | 1,419.50 | 1,444.00 | 1,419.50 | 1,444.00 | 1,441.82 | 5.09% | 2 |
| May 26, 2026 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,371.92 | -0.58% | - |
| May 25, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,379.91 | 3.10% | - |
| May 22, 2026 | 1,340.50 | 1,340.50 | 1,340.50 | 1,340.50 | 1,338.47 | 2.64% | - |
| May 21, 2026 | 1,322.50 | 1,322.50 | 1,306.00 | 1,306.00 | 1,304.03 | 1.40% | 6 |
| May 20, 2026 | 1,258.50 | 1,288.00 | 1,258.50 | 1,288.00 | 1,286.05 | 2.51% | 3 |
| May 19, 2026 | 1,256.50 | 1,256.50 | 1,256.50 | 1,256.50 | 1,254.60 | -1.99% | - |
| May 18, 2026 | 1,325.00 | 1,325.00 | 1,282.00 | 1,282.00 | 1,280.06 | -4.90% | 11 |
| May 15, 2026 | 1,351.50 | 1,351.50 | 1,348.00 | 1,348.00 | 1,345.96 | -4.19% | 1 |
| May 14, 2026 | 1,422.50 | 1,432.00 | 1,407.00 | 1,407.00 | 1,404.87 | 3.76% | 16 |
| May 13, 2026 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,353.95 | 4.19% | - |
| May 12, 2026 | 1,393.50 | 1,393.50 | 1,301.50 | 1,301.50 | 1,299.53 | -6.54% | 4 |
| May 11, 2026 | 1,347.00 | 1,392.50 | 1,347.00 | 1,392.50 | 1,390.40 | 1.94% | 16 |