Monopar Therapeutics Inc. (MNPR)
NASDAQ: MNPR · Real-Time Price · USD
57.86
+0.98 (1.72%)
At close: Feb 6, 2026, 4:00 PM EST
56.00
-1.86 (-3.21%)
After-hours: Feb 6, 2026, 6:26 PM EST
Monopar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 57.92 | 61.20 | 57.45 | 57.75 | 57.75 | 1.53% | 326,700 |
| Feb 5, 2026 | 58.73 | 60.39 | 56.22 | 56.88 | 56.88 | -4.29% | 287,481 |
| Feb 4, 2026 | 66.47 | 67.34 | 58.72 | 59.43 | 59.43 | -11.15% | 333,649 |
| Feb 3, 2026 | 65.48 | 67.00 | 64.52 | 66.89 | 66.89 | 2.15% | 293,216 |
| Feb 2, 2026 | 60.00 | 66.81 | 60.00 | 65.48 | 65.48 | 8.45% | 267,676 |
| Jan 30, 2026 | 66.40 | 67.05 | 60.28 | 60.38 | 60.38 | -10.34% | 284,298 |
| Jan 29, 2026 | 67.75 | 69.45 | 66.51 | 67.34 | 67.34 | -0.14% | 277,737 |
| Jan 28, 2026 | 70.93 | 70.93 | 65.27 | 67.44 | 67.44 | -4.06% | 310,168 |
| Jan 27, 2026 | 70.97 | 72.90 | 67.89 | 70.29 | 70.29 | -1.57% | 258,081 |
| Jan 26, 2026 | 74.56 | 74.91 | 70.10 | 71.41 | 71.41 | -4.82% | 409,670 |
| Jan 23, 2026 | 72.82 | 76.13 | 72.50 | 75.03 | 75.03 | 4.22% | 349,625 |
| Jan 22, 2026 | 70.71 | 72.00 | 69.50 | 71.99 | 71.99 | 2.27% | 324,213 |
| Jan 21, 2026 | 70.72 | 72.75 | 67.33 | 70.39 | 70.39 | 0.10% | 386,905 |
| Jan 20, 2026 | 70.00 | 72.57 | 67.48 | 70.32 | 70.32 | 0.46% | 290,865 |
| Jan 16, 2026 | 68.81 | 72.01 | 67.62 | 70.00 | 70.00 | 1.35% | 301,552 |
| Jan 15, 2026 | 69.35 | 71.14 | 61.65 | 69.07 | 69.07 | -0.76% | 392,232 |
| Jan 14, 2026 | 66.30 | 69.85 | 65.28 | 69.60 | 69.60 | 3.82% | 255,108 |
| Jan 13, 2026 | 65.03 | 67.38 | 59.69 | 67.04 | 67.04 | 3.09% | 230,949 |
| Jan 12, 2026 | 62.74 | 65.34 | 57.86 | 65.03 | 65.03 | 3.22% | 329,657 |
| Jan 9, 2026 | 65.49 | 66.65 | 61.68 | 63.00 | 63.00 | -0.63% | 325,654 |
| Jan 8, 2026 | 64.05 | 66.19 | 61.32 | 63.40 | 63.40 | -2.48% | 197,798 |
| Jan 7, 2026 | 60.43 | 65.42 | 60.19 | 65.01 | 65.01 | 6.46% | 290,827 |
| Jan 6, 2026 | 62.04 | 62.13 | 56.15 | 61.07 | 61.07 | -1.08% | 402,520 |
| Jan 5, 2026 | 65.47 | 66.50 | 60.27 | 61.73 | 61.73 | -6.48% | 287,344 |
| Jan 2, 2026 | 65.16 | 70.01 | 63.80 | 66.01 | 66.01 | 1.09% | 447,964 |
| Dec 31, 2025 | 64.49 | 65.60 | 63.73 | 65.30 | 65.30 | 0.35% | 285,483 |
| Dec 30, 2025 | 66.20 | 69.03 | 64.79 | 65.07 | 65.07 | -0.76% | 707,799 |
| Dec 29, 2025 | 67.81 | 70.42 | 65.53 | 65.57 | 65.57 | -4.65% | 483,823 |
| Dec 26, 2025 | 70.78 | 72.24 | 67.62 | 68.77 | 68.77 | -2.84% | 617,752 |
| Dec 24, 2025 | 69.80 | 72.47 | 69.39 | 70.78 | 70.78 | 0.40% | 83,339 |
| Dec 23, 2025 | 70.84 | 74.34 | 70.15 | 70.50 | 70.50 | -0.59% | 233,957 |
| Dec 22, 2025 | 68.55 | 73.25 | 68.37 | 70.92 | 70.92 | 3.34% | 174,258 |
| Dec 19, 2025 | 65.77 | 70.11 | 65.77 | 68.63 | 68.63 | 4.00% | 522,565 |
| Dec 18, 2025 | 68.87 | 68.90 | 64.25 | 65.99 | 65.99 | -2.53% | 146,598 |
| Dec 17, 2025 | 71.69 | 73.00 | 66.93 | 67.70 | 67.70 | -5.27% | 166,214 |
| Dec 16, 2025 | 74.17 | 75.21 | 68.89 | 71.47 | 71.47 | -4.86% | 332,426 |
| Dec 15, 2025 | 74.88 | 77.45 | 74.18 | 75.12 | 75.12 | 0.69% | 148,076 |
| Dec 12, 2025 | 76.51 | 76.90 | 73.63 | 74.61 | 74.61 | -3.17% | 248,658 |
| Dec 11, 2025 | 78.72 | 79.02 | 75.00 | 77.05 | 77.05 | -1.50% | 113,008 |
| Dec 10, 2025 | 75.13 | 79.31 | 74.85 | 78.22 | 78.22 | 3.69% | 164,803 |
| Dec 9, 2025 | 76.82 | 78.95 | 74.51 | 75.44 | 75.44 | -1.30% | 211,655 |
| Dec 8, 2025 | 80.40 | 83.87 | 75.27 | 76.43 | 76.43 | -4.91% | 193,723 |
| Dec 5, 2025 | 79.79 | 85.01 | 79.50 | 80.38 | 80.38 | 1.15% | 105,735 |
| Dec 4, 2025 | 75.47 | 79.90 | 75.47 | 79.47 | 79.47 | 2.96% | 155,092 |
| Dec 3, 2025 | 77.48 | 79.65 | 74.00 | 77.19 | 77.19 | 1.64% | 189,268 |
| Dec 2, 2025 | 83.48 | 84.04 | 75.69 | 75.94 | 75.94 | -8.57% | 379,706 |
| Dec 1, 2025 | 84.88 | 87.97 | 82.27 | 83.06 | 83.06 | -3.62% | 101,728 |
| Nov 28, 2025 | 87.66 | 91.79 | 84.00 | 86.18 | 86.18 | -1.35% | 82,436 |
| Nov 26, 2025 | 88.03 | 88.88 | 83.86 | 87.36 | 87.36 | -1.25% | 83,824 |
| Nov 25, 2025 | 93.06 | 98.00 | 85.91 | 88.47 | 88.47 | -4.61% | 138,102 |