Monolithic Power Systems, Inc. (FRA:NQG)
Germany · Delayed Price · Currency is EUR 1,024.00
-61.50 (-5.67%)
At close: Oct 23, 2026
FRA:NQG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,051.50 | 1,051.50 | 1,024.00 | 1,024.00 | 1,024.00 | -5.67% | 55 |
| Oct 22, 2026 | 1,109.50 | 1,109.50 | 1,085.50 | 1,085.50 | 1,085.50 | -2.43% | 2 |
| Oct 21, 2026 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | 0.36% | - |
| Oct 20, 2026 | 1,108.50 | 1,108.50 | 1,108.50 | 1,108.50 | 1,108.50 | 0.14% | - |
| Oct 19, 2026 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 0.09% | 3 |
| Oct 16, 2026 | 1,106.50 | 1,106.50 | 1,106.00 | 1,106.00 | 1,106.00 | -1.73% | - |
| Oct 15, 2026 | 1,090.00 | 1,125.50 | 1,075.00 | 1,125.50 | 1,125.50 | -3.76% | 5 |
| Oct 14, 2026 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | -0.04% | - |
| Oct 13, 2026 | 1,166.50 | 1,170.00 | 1,166.50 | 1,170.00 | 1,170.00 | -1.27% | 5 |
| Oct 12, 2026 | 1,233.50 | 1,233.50 | 1,185.00 | 1,185.00 | 1,185.00 | -6.03% | 5 |
| Oct 9, 2026 | 1,216.50 | 1,261.00 | 1,216.50 | 1,261.00 | 1,261.00 | 0.16% | 1 |
| Oct 8, 2026 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | -2.10% | - |
| Oct 7, 2026 | 1,301.00 | 1,301.00 | 1,286.00 | 1,286.00 | 1,286.00 | -2.17% | 8 |
| Oct 6, 2026 | 1,314.50 | 1,314.50 | 1,314.50 | 1,314.50 | 1,314.50 | 1.51% | - |
| Oct 5, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 7.38% | 2 |
| Oct 2, 2026 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1.01% | - |
| Oct 1, 2026 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1.32% | - |
| Sep 30, 2026 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 0.24% | - |
| Sep 29, 2026 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1,175.74 | 0.60% | - |
| Sep 28, 2026 | 1,180.50 | 1,180.50 | 1,170.50 | 1,170.50 | 1,168.75 | -1.27% | 3 |
| Sep 25, 2026 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | 1,183.72 | 1.59% | - |
| Sep 24, 2026 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,165.25 | -2.75% | - |
| Sep 23, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,198.20 | 8.50% | - |
| Sep 22, 2026 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,104.34 | 3.90% | - |
| Sep 21, 2026 | 1,064.50 | 1,064.50 | 1,064.50 | 1,064.50 | 1,062.90 | 4.77% | - |
| Sep 18, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,014.48 | 1.20% | - |
| Sep 17, 2026 | 1,003.00 | 1,004.00 | 1,003.00 | 1,004.00 | 1,002.50 | 1.93% | 3 |
| Sep 16, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 983.52 | 0.74% | - |
| Sep 15, 2026 | 977.80 | 977.80 | 977.80 | 977.80 | 976.33 | -2.22% | - |
| Sep 14, 2026 | 1,037.50 | 1,037.50 | 1,000.00 | 1,000.00 | 998.50 | -0.45% | 4 |
| Sep 11, 2026 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 1,002.99 | -1.57% | - |
| Sep 10, 2026 | 1,020.00 | 1,020.50 | 1,020.00 | 1,020.50 | 1,018.97 | -1.35% | 7 |
| Sep 9, 2026 | 1,040.50 | 1,040.50 | 1,034.50 | 1,034.50 | 1,032.95 | -2.41% | 6 |
| Sep 8, 2026 | 1,060.00 | 1,065.50 | 1,060.00 | 1,060.00 | 1,058.41 | 0.33% | 9 |
| Sep 7, 2026 | 1,042.50 | 1,056.50 | 1,042.50 | 1,056.50 | 1,054.92 | 1.59% | 2 |
| Sep 4, 2026 | 1,035.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,038.44 | -0.05% | 1 |
| Sep 3, 2026 | 1,040.50 | 1,040.50 | 1,040.50 | 1,040.50 | 1,038.94 | -0.53% | - |
| Sep 2, 2026 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,044.43 | -3.42% | - |
| Sep 1, 2026 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,081.38 | -0.73% | 3 |
| Aug 31, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,089.36 | -1.93% | - |
| Aug 28, 2026 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | 1,110.83 | -0.18% | - |
| Aug 27, 2026 | 1,114.50 | 1,114.50 | 1,114.50 | 1,114.50 | 1,112.83 | 0.77% | - |
| Aug 26, 2026 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,104.34 | -0.90% | - |
| Aug 25, 2026 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,114.33 | 0.45% | - |
| Aug 24, 2026 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,109.33 | -1.46% | - |
| Aug 21, 2026 | 1,113.00 | 1,127.50 | 1,113.00 | 1,127.50 | 1,125.81 | 1.90% | 4 |
| Aug 20, 2026 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | 1,104.84 | -3.78% | - |
| Aug 19, 2026 | 1,135.50 | 1,150.00 | 1,135.50 | 1,150.00 | 1,148.28 | -4.13% | 5 |
| Aug 18, 2026 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 1,197.70 | -0.17% | - |
| Aug 17, 2026 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 1,199.70 | 2.69% | - |