Monolithic Power Systems, Inc. (FRA:NQG)
Germany
· Delayed Price · Currency is EUR 1,280.00
-33.00 (-2.51%)
Last updated: Apr 28, 2026, 4:50 PM CET
Monolithic Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1,140.50 | 1,199.00 | 1,140.50 | 1,198.50 | 1,198.50 | 4.63% | 14 |
| Apr 15, 2026 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | -1.72% | - |
| Apr 14, 2026 | 1,156.00 | 1,189.50 | 1,156.00 | 1,165.50 | 1,165.50 | 0.47% | 55 |
| Apr 13, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 2.61% | 4 |
| Apr 10, 2026 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1.71% | - |
| Apr 9, 2026 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | -1.59% | - |
| Apr 8, 2026 | 1,080.00 | 1,129.50 | 1,080.00 | 1,129.50 | 1,129.50 | 12.44% | 4 |
| Apr 7, 2026 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 7.73% | - |
| Apr 2, 2026 | 932.40 | 932.40 | 932.40 | 932.40 | 932.40 | -1.54% | - |
| Apr 1, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 7.20% | - |
| Mar 31, 2026 | 868.00 | 883.40 | 868.00 | 883.40 | 883.40 | -1.74% | 2 |
| Mar 30, 2026 | 910.20 | 910.20 | 899.00 | 899.00 | 897.25 | -2.11% | 6 |
| Mar 27, 2026 | 918.40 | 918.40 | 918.40 | 918.40 | 916.62 | -3.53% | - |
| Mar 26, 2026 | 952.00 | 952.00 | 952.00 | 952.00 | 950.15 | -0.19% | - |
| Mar 25, 2026 | 955.00 | 955.00 | 953.80 | 953.80 | 951.95 | 3.99% | - |
| Mar 24, 2026 | 917.20 | 917.20 | 917.20 | 917.20 | 915.42 | -4.82% | - |
| Mar 23, 2026 | 899.40 | 963.60 | 899.40 | 963.60 | 961.73 | 3.15% | 6 |
| Mar 20, 2026 | 934.20 | 934.20 | 934.20 | 934.20 | 932.39 | 0.97% | - |
| Mar 19, 2026 | 925.20 | 925.20 | 925.20 | 925.20 | 923.40 | -2.47% | - |
| Mar 18, 2026 | 926.60 | 948.60 | 925.00 | 948.60 | 946.76 | 3.24% | 60 |
| Mar 17, 2026 | 922.40 | 922.40 | 918.80 | 918.80 | 917.02 | 2.09% | 2 |
| Mar 16, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 898.25 | 1.51% | - |
| Mar 13, 2026 | 886.60 | 886.60 | 886.60 | 886.60 | 884.88 | -1.97% | - |
| Mar 12, 2026 | 904.40 | 904.40 | 904.40 | 904.40 | 902.64 | 0.49% | - |
| Mar 11, 2026 | 905.20 | 905.20 | 900.00 | 900.00 | 898.25 | -0.82% | 2 |
| Mar 10, 2026 | 907.40 | 907.40 | 907.40 | 907.40 | 905.64 | 10.52% | - |
| Mar 9, 2026 | 821.00 | 821.00 | 821.00 | 821.00 | 819.41 | -11.05% | - |
| Mar 6, 2026 | 923.00 | 923.00 | 923.00 | 923.00 | 921.21 | -1.37% | - |
| Mar 5, 2026 | 935.80 | 935.80 | 935.80 | 935.80 | 933.98 | 3.20% | - |
| Mar 4, 2026 | 906.80 | 906.80 | 906.80 | 906.80 | 905.04 | 0.24% | - |
| Mar 3, 2026 | 951.40 | 951.40 | 904.60 | 904.60 | 902.84 | -6.74% | 4 |
| Mar 2, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 968.12 | -1.50% | 11 |
| Feb 27, 2026 | 984.80 | 984.80 | 984.80 | 984.80 | 982.89 | -4.39% | - |
| Feb 26, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,028.00 | 1.03% | - |
| Feb 25, 2026 | 1,019.50 | 1,019.50 | 1,019.50 | 1,019.50 | 1,017.52 | 1.34% | - |
| Feb 24, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,004.05 | -0.25% | - |
| Feb 23, 2026 | 1,007.50 | 1,008.50 | 1,007.50 | 1,008.50 | 1,006.54 | 1.15% | 1 |
| Feb 20, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 995.06 | -0.50% | - |
| Feb 19, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,000.05 | -1.81% | - |
| Feb 18, 2026 | 985.80 | 1,020.50 | 985.80 | 1,020.50 | 1,018.52 | 3.16% | 3 |
| Feb 17, 2026 | 989.20 | 989.20 | 989.20 | 989.20 | 987.28 | 0.39% | 2 |
| Feb 16, 2026 | 985.40 | 985.40 | 985.40 | 985.40 | 983.49 | 2.37% | - |
| Feb 13, 2026 | 962.60 | 962.60 | 962.60 | 962.60 | 960.73 | -7.58% | - |
| Feb 12, 2026 | 1,005.00 | 1,041.50 | 1,005.00 | 1,041.50 | 1,039.48 | 4.15% | 40 |
| Feb 11, 2026 | 953.80 | 1,000.00 | 953.80 | 1,000.00 | 998.06 | -0.25% | 1 |
| Feb 10, 2026 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | 1,000.55 | -7.13% | - |
| Feb 9, 2026 | 1,029.50 | 1,079.50 | 1,029.50 | 1,079.50 | 1,077.40 | 11.66% | 50 |
| Feb 6, 2026 | 966.80 | 966.80 | 966.80 | 966.80 | 964.92 | 0.96% | - |
| Feb 5, 2026 | 957.60 | 957.60 | 957.60 | 957.60 | 955.74 | -2.29% | - |
| Feb 4, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 978.10 | -1.03% | - |
| Feb 3, 2026 | 990.20 | 990.20 | 990.20 | 990.20 | 988.28 | 7.63% | - |
| Feb 2, 2026 | 942.60 | 942.60 | 920.00 | 920.00 | 918.21 | -5.25% | 1 |
| Jan 30, 2026 | 967.20 | 971.00 | 967.20 | 971.00 | 969.11 | 0.73% | 2 |
| Jan 29, 2026 | 967.60 | 970.00 | 964.00 | 964.00 | 962.13 | 1.47% | 4 |
| Jan 28, 2026 | 912.40 | 950.00 | 912.40 | 950.00 | 948.15 | 5.88% | 15 |
| Jan 27, 2026 | 897.20 | 897.20 | 897.20 | 897.20 | 895.46 | 0.88% | - |
| Jan 26, 2026 | 889.40 | 889.40 | 889.40 | 889.40 | 887.67 | -2.52% | - |
| Jan 23, 2026 | 912.40 | 912.40 | 912.40 | 912.40 | 910.63 | 0.22% | - |
| Jan 22, 2026 | 912.40 | 946.80 | 910.40 | 910.40 | 908.63 | -0.59% | 35 |
| Jan 21, 2026 | 875.80 | 915.80 | 875.80 | 915.80 | 914.02 | 2.42% | 4 |
| Jan 20, 2026 | 852.40 | 894.20 | 845.20 | 894.20 | 892.46 | 3.81% | 88 |
| Jan 19, 2026 | 870.00 | 870.00 | 861.40 | 861.40 | 859.73 | -1.44% | 25 |
| Jan 16, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 872.30 | 4.05% | 4 |
| Jan 15, 2026 | 838.60 | 840.00 | 838.60 | 840.00 | 838.37 | 0.48% | 13 |
| Jan 14, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 834.38 | 1.70% | - |
| Jan 13, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 820.40 | 1.21% | - |
| Jan 12, 2026 | 812.20 | 812.20 | 812.20 | 812.20 | 810.62 | -0.49% | - |
| Jan 9, 2026 | 816.20 | 816.20 | 816.20 | 816.20 | 814.61 | 0.44% | - |
| Jan 8, 2026 | 812.60 | 812.60 | 812.60 | 812.60 | 811.02 | -4.58% | - |
| Jan 7, 2026 | 851.60 | 851.60 | 851.60 | 851.60 | 849.95 | 3.68% | - |
| Jan 6, 2026 | 807.40 | 821.40 | 807.40 | 821.40 | 819.80 | 3.37% | 25 |
| Jan 5, 2026 | 794.60 | 794.60 | 794.60 | 794.60 | 793.06 | 3.65% | - |
| Jan 2, 2026 | 766.80 | 766.80 | 766.60 | 766.60 | 765.11 | -2.04% | - |
| Dec 30, 2025 | 782.60 | 782.60 | 782.60 | 782.60 | 779.76 | -1.63% | - |
| Dec 29, 2025 | 796.60 | 796.60 | 795.60 | 795.60 | 792.71 | - | 10 |
| Dec 23, 2025 | 795.60 | 795.60 | 795.60 | 795.60 | 792.71 | -3.05% | - |
| Dec 22, 2025 | 794.00 | 820.60 | 794.00 | 820.60 | 817.62 | 2.55% | 3 |
| Dec 19, 2025 | 786.00 | 800.20 | 786.00 | 800.20 | 797.29 | 1.70% | 20 |
| Dec 18, 2025 | 770.40 | 786.80 | 770.40 | 786.80 | 783.94 | -2.36% | 36 |
| Dec 17, 2025 | 805.80 | 805.80 | 805.80 | 805.80 | 802.87 | 0.93% | - |
| Dec 16, 2025 | 798.40 | 798.40 | 798.40 | 798.40 | 795.50 | -2.01% | - |
| Dec 15, 2025 | 814.80 | 814.80 | 814.80 | 814.80 | 811.84 | -1.69% | 2 |
| Dec 12, 2025 | 828.80 | 828.80 | 828.80 | 828.80 | 825.79 | 0.68% | - |
| Dec 11, 2025 | 826.80 | 826.80 | 823.20 | 823.20 | 820.21 | 0.34% | 2 |
| Dec 10, 2025 | 820.40 | 820.40 | 820.40 | 820.40 | 817.42 | -2.05% | - |
| Dec 9, 2025 | 837.60 | 837.60 | 837.60 | 837.60 | 834.56 | -1.67% | - |
| Dec 8, 2025 | 833.80 | 851.80 | 833.80 | 851.80 | 848.70 | 5.11% | 21 |
| Dec 5, 2025 | 810.80 | 810.80 | 810.40 | 810.40 | 807.46 | -1.89% | 2 |
| Dec 4, 2025 | 806.80 | 826.00 | 806.80 | 826.00 | 823.00 | 2.81% | 20 |
| Dec 3, 2025 | 803.40 | 803.40 | 803.40 | 803.40 | 800.48 | -1.52% | - |
| Dec 2, 2025 | 784.60 | 815.80 | 784.20 | 815.80 | 812.84 | 4.22% | 20 |
| Dec 1, 2025 | 783.00 | 783.00 | 782.80 | 782.80 | 779.96 | -1.81% | - |