Monopar Therapeutics Inc. (MNPR)
NASDAQ: MNPR · Real-Time Price · USD
83.60
+3.68 (4.60%)
Oct 29, 2025, 3:25 PM EDT - Market open

Monopar Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202579.4081.5778.9279.85--0.09%26,348
Oct 28, 202579.2382.7477.0079.9279.92-1.62%183,648
Oct 27, 202580.3887.0079.7381.2481.24-0.40%151,997
Oct 24, 202581.3584.2579.1381.5781.570.34%51,787
Oct 23, 202578.8882.2775.0081.2981.292.52%63,440
Oct 22, 202576.5181.2172.0079.2979.292.11%100,872
Oct 21, 202576.0078.5976.0077.6577.650.65%44,095
Oct 20, 202581.8981.8976.1277.1577.15-3.72%37,845
Oct 17, 202583.8783.9776.9780.1380.13-2.94%70,324
Oct 16, 202589.6793.5081.5382.5682.56-8.69%58,815
Oct 15, 202596.4098.9189.1290.4290.42-5.11%60,918
Oct 14, 2025101.95104.0094.5495.2995.29-6.62%63,211
Oct 13, 202590.75103.0090.01102.05102.0516.20%89,455
Oct 10, 2025102.52102.5286.2687.8287.82-13.02%161,956
Oct 9, 202596.67102.9493.99100.96100.962.42%132,053
Oct 8, 202599.3799.5792.2798.5798.570.05%27,175
Oct 7, 202599.05101.0193.0898.5298.52-0.98%82,425
Oct 6, 2025101.15105.0098.8199.5099.500.11%126,155
Oct 3, 202599.94100.5794.6299.3999.392.24%117,971
Oct 2, 202588.92101.0688.4197.2197.2114.73%159,654
Oct 1, 202579.6985.5878.7884.7384.733.75%43,321
Sep 30, 202574.4581.8972.4181.6781.677.60%53,781
Sep 29, 202578.2978.6573.8075.9075.90-0.95%64,330
Sep 26, 202578.6478.7174.6676.6376.63-1.05%85,541
Sep 25, 202574.8879.8068.1677.4477.446.02%67,150
Sep 24, 202568.8174.0067.6773.0473.047.94%84,218
Sep 23, 202563.5969.6563.5967.6767.676.30%75,705
Sep 22, 202565.3368.4361.1063.6663.660.58%71,265
Sep 19, 202565.8865.9560.4363.2963.29-4.47%126,835
Sep 18, 202567.6067.6058.8166.2566.25-0.59%108,093
Sep 17, 202558.2568.1856.6366.6466.6416.91%126,763
Sep 16, 202555.7058.9454.8057.0057.004.61%76,446
Sep 15, 202551.9254.5446.8954.4954.4910.71%43,902
Sep 12, 202547.8949.8145.5249.2249.223.26%22,352
Sep 11, 202542.5747.7542.5147.6747.6711.11%41,642
Sep 10, 202543.5644.9342.7442.9042.90-4.52%9,797
Sep 9, 202542.2645.7841.6744.9344.938.32%31,450
Sep 8, 202544.4844.4841.1241.4841.48-6.18%46,141
Sep 5, 202538.8044.2238.6644.2144.2113.83%34,666
Sep 4, 202536.8538.8635.0138.8438.847.26%55,614
Sep 3, 202536.4537.2534.9736.2136.216.72%60,679
Sep 2, 202532.7735.1032.7733.9333.93-0.64%32,041
Aug 29, 202536.4936.4933.0734.1534.15-5.30%15,133
Aug 28, 202535.6036.1235.0036.0636.063.59%12,440
Aug 27, 202532.0435.4132.0434.8134.818.68%29,893
Aug 26, 202531.2732.3229.1832.0332.035.29%45,211
Aug 25, 202532.8032.8029.1930.4230.42-5.12%60,756
Aug 22, 202532.0033.0431.3232.0632.060.69%70,898
Aug 21, 202532.6034.1231.5031.8431.84-3.52%53,000
Aug 20, 202532.5834.3331.9933.0033.00-1.52%73,724