Monolithic Power Systems, Inc. (FRA:NQG)
Germany
· Delayed Price · Currency is EUR 810.40
-15.60 (-1.89%)
At close: Dec 5, 2025
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 806.80 | 826.00 | 806.80 | 826.00 | 826.00 | 2.81% | 20 |
| Dec 3, 2025 | 803.40 | 803.40 | 803.40 | 803.40 | 803.40 | -1.52% | - |
| Dec 2, 2025 | 784.60 | 815.80 | 784.20 | 815.80 | 815.80 | 4.22% | 20 |
| Dec 1, 2025 | 783.00 | 783.00 | 782.80 | 782.80 | 782.80 | -1.81% | - |
| Nov 28, 2025 | 784.00 | 797.20 | 784.00 | 797.20 | 797.20 | 1.81% | 12 |
| Nov 27, 2025 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | 1.56% | - |
| Nov 26, 2025 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | 1.39% | - |
| Nov 25, 2025 | 760.40 | 760.40 | 760.40 | 760.40 | 760.40 | 2.07% | - |
| Nov 24, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 2.05% | - |
| Nov 21, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -7.29% | - |
| Nov 20, 2025 | 758.60 | 787.40 | 758.60 | 787.40 | 787.40 | 6.84% | 10 |
| Nov 19, 2025 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | -2.90% | - |
| Nov 18, 2025 | 756.80 | 759.00 | 756.80 | 759.00 | 759.00 | -2.62% | 2 |
| Nov 17, 2025 | 779.40 | 779.40 | 779.40 | 779.40 | 779.40 | - | - |
| Nov 14, 2025 | 779.40 | 779.40 | 779.40 | 779.40 | 779.40 | -4.09% | - |
| Nov 13, 2025 | 812.60 | 812.60 | 812.60 | 812.60 | 812.60 | 0.30% | - |
| Nov 12, 2025 | 810.20 | 810.20 | 810.20 | 810.20 | 810.20 | -2.29% | - |
| Nov 11, 2025 | 829.20 | 829.20 | 829.20 | 829.20 | 829.20 | 1.49% | - |
| Nov 10, 2025 | 844.60 | 844.60 | 817.00 | 817.00 | 817.00 | 3.94% | 55 |
| Nov 7, 2025 | 840.00 | 840.00 | 786.00 | 786.00 | 786.00 | -11.07% | 26 |
| Nov 6, 2025 | 852.60 | 883.80 | 852.60 | 883.80 | 883.80 | 2.65% | 22 |
| Nov 5, 2025 | 818.20 | 864.00 | 818.20 | 861.00 | 861.00 | 1.13% | 4 |
| Nov 4, 2025 | 851.00 | 851.40 | 851.00 | 851.40 | 851.40 | -1.11% | 9 |
| Nov 3, 2025 | 855.20 | 861.00 | 855.20 | 861.00 | 861.00 | -4.40% | 17 |
| Oct 31, 2025 | 900.60 | 900.60 | 900.60 | 900.60 | 900.60 | -2.53% | - |
| Oct 30, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | -3.39% | - |
| Oct 29, 2025 | 918.00 | 960.00 | 918.00 | 956.40 | 956.40 | 1.51% | 5 |
| Oct 28, 2025 | 930.20 | 942.20 | 930.20 | 942.20 | 942.20 | 3.33% | 27 |
| Oct 27, 2025 | 911.80 | 911.80 | 911.80 | 911.80 | 911.80 | -3.82% | - |
| Oct 24, 2025 | 906.60 | 948.00 | 906.60 | 948.00 | 948.00 | 8.47% | 18 |
| Oct 23, 2025 | 847.80 | 874.00 | 847.80 | 874.00 | 874.00 | 0.46% | 3 |
| Oct 22, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -2.16% | - |
| Oct 21, 2025 | 870.80 | 889.20 | 870.60 | 889.20 | 889.20 | 1.16% | 2 |
| Oct 20, 2025 | 846.40 | 879.00 | 846.40 | 879.00 | 879.00 | 2.21% | 6 |
| Oct 17, 2025 | 857.20 | 860.00 | 857.20 | 860.00 | 860.00 | - | 1 |
| Oct 16, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 4.98% | 4 |
| Oct 15, 2025 | 819.20 | 819.20 | 819.20 | 819.20 | 819.20 | -1.18% | - |
| Oct 14, 2025 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 6.94% | - |
| Oct 13, 2025 | 775.20 | 775.20 | 775.20 | 775.20 | 775.20 | -4.95% | - |
| Oct 10, 2025 | 831.20 | 850.00 | 815.60 | 815.60 | 815.60 | -1.43% | 18 |
| Oct 9, 2025 | 827.40 | 827.40 | 827.40 | 827.40 | 827.40 | 3.55% | - |
| Oct 8, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -1.63% | - |
| Oct 7, 2025 | 812.20 | 812.20 | 812.20 | 812.20 | 812.20 | 0.02% | - |
| Oct 6, 2025 | 770.60 | 812.00 | 770.60 | 812.00 | 812.00 | 4.08% | 63 |
| Oct 3, 2025 | 780.20 | 780.20 | 780.20 | 780.20 | 780.20 | -1.37% | - |
| Oct 2, 2025 | 766.40 | 791.00 | 765.60 | 791.00 | 791.00 | 3.16% | 9 |
| Oct 1, 2025 | 766.80 | 766.80 | 766.80 | 766.80 | 766.80 | 3.43% | - |
| Sep 30, 2025 | 741.40 | 741.40 | 741.40 | 741.40 | 741.40 | -0.32% | - |
| Sep 29, 2025 | 743.80 | 743.80 | 743.80 | 743.80 | 742.47 | -0.72% | - |
| Sep 26, 2025 | 749.20 | 749.20 | 749.20 | 749.20 | 747.86 | -1.37% | - |
| Sep 25, 2025 | 759.60 | 759.60 | 759.60 | 759.60 | 758.24 | -0.18% | - |
| Sep 24, 2025 | 761.00 | 761.00 | 761.00 | 761.00 | 759.64 | -0.86% | - |
| Sep 23, 2025 | 767.60 | 767.60 | 767.60 | 767.60 | 766.23 | 0.24% | - |
| Sep 22, 2025 | 765.80 | 765.80 | 765.80 | 765.80 | 764.43 | 0.08% | - |
| Sep 19, 2025 | 765.20 | 765.20 | 765.20 | 765.20 | 763.83 | 4.51% | - |
| Sep 18, 2025 | 732.20 | 732.20 | 732.20 | 732.20 | 730.89 | 3.24% | - |
| Sep 17, 2025 | 709.20 | 709.20 | 709.20 | 709.20 | 707.93 | 0.11% | - |
| Sep 16, 2025 | 708.40 | 708.40 | 708.40 | 708.40 | 707.13 | -2.24% | - |
| Sep 15, 2025 | 724.60 | 724.60 | 724.60 | 724.60 | 723.30 | 3.04% | 2 |
| Sep 12, 2025 | 703.20 | 703.20 | 703.20 | 703.20 | 701.94 | -2.06% | - |
| Sep 11, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 716.72 | -0.28% | - |
| Sep 10, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 718.71 | -0.44% | - |
| Sep 9, 2025 | 720.40 | 723.20 | 720.40 | 723.20 | 721.91 | -0.33% | 2 |
| Sep 8, 2025 | 725.60 | 725.60 | 725.60 | 725.60 | 724.30 | -1.63% | - |
| Sep 5, 2025 | 713.60 | 737.60 | 713.60 | 737.60 | 736.28 | 5.79% | 41 |
| Sep 4, 2025 | 697.20 | 697.20 | 697.20 | 697.20 | 695.95 | 0.29% | - |
| Sep 3, 2025 | 695.20 | 695.20 | 695.20 | 695.20 | 693.96 | -0.80% | - |
| Sep 2, 2025 | 700.80 | 700.80 | 700.80 | 700.80 | 699.55 | 0.11% | - |
| Sep 1, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 698.75 | -2.99% | - |
| Aug 29, 2025 | 721.60 | 721.60 | 721.60 | 721.60 | 720.31 | -1.15% | - |
| Aug 28, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 728.69 | -2.33% | - |
| Aug 27, 2025 | 718.60 | 747.40 | 718.60 | 747.40 | 746.06 | 5.83% | 12 |
| Aug 26, 2025 | 706.20 | 706.20 | 706.20 | 706.20 | 704.94 | -0.25% | - |
| Aug 25, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 706.73 | 1.87% | - |
| Aug 22, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 693.76 | -0.17% | - |
| Aug 21, 2025 | 696.20 | 696.20 | 696.20 | 696.20 | 694.96 | -2.14% | - |
| Aug 20, 2025 | 711.40 | 711.40 | 711.40 | 711.40 | 710.13 | -0.53% | - |
| Aug 19, 2025 | 715.20 | 715.20 | 715.20 | 715.20 | 713.92 | -0.03% | - |
| Aug 18, 2025 | 693.20 | 715.40 | 693.20 | 715.40 | 714.12 | 0.11% | 1 |
| Aug 15, 2025 | 714.60 | 714.60 | 714.60 | 714.60 | 713.32 | -2.51% | - |
| Aug 14, 2025 | 722.40 | 733.00 | 722.40 | 733.00 | 731.69 | 3.88% | 2 |
| Aug 13, 2025 | 705.60 | 705.60 | 705.60 | 705.60 | 704.34 | 4.69% | - |
| Aug 12, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 672.80 | -2.85% | - |
| Aug 11, 2025 | 676.80 | 693.80 | 676.80 | 693.80 | 692.56 | 0.90% | 4 |
| Aug 8, 2025 | 673.00 | 687.60 | 673.00 | 687.60 | 686.37 | -0.12% | 2 |
| Aug 7, 2025 | 678.20 | 700.00 | 676.00 | 688.40 | 687.17 | 0.94% | 24 |
| Aug 6, 2025 | 707.40 | 707.40 | 682.00 | 682.00 | 680.78 | -6.93% | 1 |
| Aug 5, 2025 | 706.80 | 732.80 | 706.80 | 732.80 | 731.49 | 3.21% | 5 |
| Aug 4, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 708.73 | 13.20% | 2 |
| Aug 1, 2025 | 623.40 | 627.20 | 623.40 | 627.20 | 626.08 | -0.44% | 33 |
| Jul 31, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 628.87 | 2.27% | - |
| Jul 30, 2025 | 616.00 | 616.00 | 616.00 | 616.00 | 614.90 | -4.44% | - |
| Jul 29, 2025 | 626.40 | 652.20 | 626.40 | 644.60 | 643.45 | 7.65% | 13 |
| Jul 28, 2025 | 598.80 | 598.80 | 598.80 | 598.80 | 597.73 | -3.64% | - |
| Jul 25, 2025 | 596.20 | 621.40 | 596.20 | 621.40 | 620.29 | 3.50% | 7 |
| Jul 24, 2025 | 600.40 | 600.40 | 600.40 | 600.40 | 599.33 | -0.46% | - |
| Jul 23, 2025 | 603.20 | 603.20 | 603.20 | 603.20 | 602.12 | -0.85% | - |
| Jul 22, 2025 | 608.40 | 608.40 | 608.40 | 608.40 | 607.31 | -0.62% | - |
| Jul 21, 2025 | 612.20 | 612.20 | 612.20 | 612.20 | 611.11 | 1.42% | - |
| Jul 18, 2025 | 603.60 | 603.60 | 603.60 | 603.60 | 602.52 | -0.26% | - |