Monolithic Power Systems, Inc. (FRA:NQG)
Germany · Delayed Price · Currency is EUR 1,171.00
-116.00 (-9.01%)
Last updated: Jun 26, 2026, 3:47 PM CET
FRA:NQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,217.00 | 1,217.50 | 1,171.00 | 1,171.00 | 1,171.00 | -9.01% | 4 |
| Jun 25, 2026 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 4.00% | - |
| Jun 24, 2026 | 1,245.00 | 1,245.00 | 1,237.50 | 1,237.50 | 1,237.50 | -0.92% | 10 |
| Jun 23, 2026 | 1,304.00 | 1,304.00 | 1,249.00 | 1,249.00 | 1,249.00 | -7.65% | 10 |
| Jun 22, 2026 | 1,350.00 | 1,352.50 | 1,350.00 | 1,352.50 | 1,352.50 | 0.11% | 5 |
| Jun 19, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 4.32% | - |
| Jun 18, 2026 | 1,266.50 | 1,295.00 | 1,266.50 | 1,295.00 | 1,295.00 | -1.26% | 1 |
| Jun 17, 2026 | 1,286.00 | 1,311.50 | 1,286.00 | 1,311.50 | 1,311.50 | -7.22% | 3 |
| Jun 16, 2026 | 1,413.50 | 1,413.50 | 1,413.50 | 1,413.50 | 1,413.50 | -1.22% | - |
| Jun 15, 2026 | 1,434.00 | 1,435.00 | 1,431.00 | 1,431.00 | 1,431.00 | 5.38% | 64 |
| Jun 12, 2026 | 1,364.00 | 1,373.50 | 1,358.00 | 1,358.00 | 1,358.00 | 7.18% | 32 |
| Jun 11, 2026 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | -5.31% | - |
| Jun 10, 2026 | 1,306.00 | 1,338.00 | 1,306.00 | 1,338.00 | 1,338.00 | -2.41% | 5 |
| Jun 9, 2026 | 1,347.00 | 1,371.00 | 1,347.00 | 1,371.00 | 1,371.00 | 2.62% | 1 |
| Jun 8, 2026 | 1,267.50 | 1,336.00 | 1,267.50 | 1,336.00 | 1,336.00 | 0.79% | 12 |
| Jun 5, 2026 | 1,395.50 | 1,395.50 | 1,325.50 | 1,325.50 | 1,325.50 | -7.95% | 7 |
| Jun 4, 2026 | 1,461.50 | 1,461.50 | 1,440.00 | 1,440.00 | 1,440.00 | 4.01% | 27 |
| Jun 3, 2026 | 1,384.50 | 1,384.50 | 1,384.50 | 1,384.50 | 1,384.50 | 7.16% | - |
| Jun 2, 2026 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | -2.60% | - |
| Jun 1, 2026 | 1,400.00 | 1,400.00 | 1,326.50 | 1,326.50 | 1,326.50 | -1.92% | 7 |
| May 29, 2026 | 1,392.50 | 1,419.50 | 1,352.50 | 1,352.50 | 1,352.50 | -1.85% | 16 |
| May 28, 2026 | 1,379.50 | 1,406.00 | 1,378.00 | 1,378.00 | 1,378.00 | -4.57% | 89 |
| May 27, 2026 | 1,419.50 | 1,444.00 | 1,419.50 | 1,444.00 | 1,444.00 | 5.09% | 2 |
| May 26, 2026 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | -0.58% | - |
| May 25, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 3.10% | - |
| May 22, 2026 | 1,340.50 | 1,340.50 | 1,340.50 | 1,340.50 | 1,340.50 | 2.64% | - |
| May 21, 2026 | 1,322.50 | 1,322.50 | 1,306.00 | 1,306.00 | 1,306.00 | 1.40% | 6 |
| May 20, 2026 | 1,258.50 | 1,288.00 | 1,258.50 | 1,288.00 | 1,288.00 | 2.51% | 3 |
| May 19, 2026 | 1,256.50 | 1,256.50 | 1,256.50 | 1,256.50 | 1,256.50 | -1.99% | - |
| May 18, 2026 | 1,325.00 | 1,325.00 | 1,282.00 | 1,282.00 | 1,282.00 | -4.90% | 11 |
| May 15, 2026 | 1,351.50 | 1,351.50 | 1,348.00 | 1,348.00 | 1,348.00 | -4.19% | 1 |
| May 14, 2026 | 1,422.50 | 1,432.00 | 1,407.00 | 1,407.00 | 1,407.00 | 3.76% | 16 |
| 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 |