Monolithic Power Systems, Inc. (FRA:NQG)
Germany · Delayed Price · Currency is EUR 1,016.00
+12.00 (1.20%)
At close: Sep 18, 2026
FRA:NQG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1.20% | - |
| Sep 17, 2026 | 1,003.00 | 1,004.00 | 1,003.00 | 1,004.00 | 1,004.00 | 1.93% | 3 |
| Sep 16, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0.74% | - |
| Sep 15, 2026 | 977.80 | 977.80 | 977.80 | 977.80 | 977.80 | -2.22% | - |
| Sep 14, 2026 | 1,037.50 | 1,037.50 | 1,000.00 | 1,000.00 | 1,000.00 | -0.45% | 4 |
| Sep 11, 2026 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | -1.57% | - |
| Sep 10, 2026 | 1,020.00 | 1,020.50 | 1,020.00 | 1,020.50 | 1,020.50 | -1.35% | 7 |
| Sep 9, 2026 | 1,040.50 | 1,040.50 | 1,034.50 | 1,034.50 | 1,034.50 | -2.41% | 6 |
| Sep 8, 2026 | 1,060.00 | 1,065.50 | 1,060.00 | 1,060.00 | 1,060.00 | 0.33% | 9 |
| Sep 7, 2026 | 1,042.50 | 1,056.50 | 1,042.50 | 1,056.50 | 1,056.50 | 1.59% | 2 |
| Sep 4, 2026 | 1,035.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.05% | 1 |
| Sep 3, 2026 | 1,040.50 | 1,040.50 | 1,040.50 | 1,040.50 | 1,040.50 | -0.53% | - |
| Sep 2, 2026 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | -3.42% | - |
| Sep 1, 2026 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | -0.73% | 3 |
| Aug 31, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | -1.93% | - |
| Aug 28, 2026 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | -0.18% | - |
| Aug 27, 2026 | 1,114.50 | 1,114.50 | 1,114.50 | 1,114.50 | 1,114.50 | 0.77% | - |
| Aug 26, 2026 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | -0.90% | - |
| Aug 25, 2026 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.45% | - |
| Aug 24, 2026 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | -1.46% | - |
| Aug 21, 2026 | 1,113.00 | 1,127.50 | 1,113.00 | 1,127.50 | 1,127.50 | 1.90% | 4 |
| Aug 20, 2026 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | -3.78% | - |
| Aug 19, 2026 | 1,135.50 | 1,150.00 | 1,135.50 | 1,150.00 | 1,150.00 | -4.13% | 5 |
| Aug 18, 2026 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | -0.17% | - |
| Aug 17, 2026 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 2.69% | - |
| Aug 14, 2026 | 1,170.50 | 1,170.50 | 1,170.00 | 1,170.00 | 1,170.00 | -1.60% | 2 |
| Aug 13, 2026 | 1,227.50 | 1,227.50 | 1,189.00 | 1,189.00 | 1,189.00 | -1.61% | 2 |
| Aug 12, 2026 | 1,208.00 | 1,208.50 | 1,208.00 | 1,208.50 | 1,208.50 | 1.77% | - |
| Aug 11, 2026 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | 1,187.50 | -1.53% | - |
| Aug 10, 2026 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 3.08% | - |
| Aug 7, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1.12% | - |
| Aug 6, 2026 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | -0.09% | - |
| Aug 5, 2026 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.60% | - |
| Aug 4, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | -6.16% | - |
| Aug 3, 2026 | 1,241.50 | 1,241.50 | 1,241.50 | 1,241.50 | 1,241.50 | -1.47% | - |
| Jul 31, 2026 | 1,218.50 | 1,260.00 | 1,218.50 | 1,260.00 | 1,260.00 | 16.13% | 7 |
| Jul 30, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.99% | - |
| Jul 29, 2026 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | -0.76% | - |
| Jul 28, 2026 | 1,134.50 | 1,134.50 | 1,115.50 | 1,115.50 | 1,115.50 | -6.42% | 10 |
| Jul 27, 2026 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | -2.05% | - |
| Jul 24, 2026 | 1,186.00 | 1,217.00 | 1,186.00 | 1,217.00 | 1,217.00 | 0.87% | 3 |
| Jul 23, 2026 | 1,206.50 | 1,206.50 | 1,206.50 | 1,206.50 | 1,206.50 | 0.96% | - |
| Jul 22, 2026 | 1,174.50 | 1,195.00 | 1,174.50 | 1,195.00 | 1,195.00 | -2.25% | 8 |
| Jul 21, 2026 | 1,182.00 | 1,222.50 | 1,182.00 | 1,222.50 | 1,222.50 | 7.43% | 15 |
| Jul 20, 2026 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 4.40% | - |
| 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% | - |