Monopar Therapeutics Inc. (MNPR)
NASDAQ: MNPR · Real-Time Price · USD
70.92
+2.29 (3.34%)
Dec 22, 2025, 4:00 PM EST - Market closed
Monopar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 92.94 | 100.50 | 90.00 | 92.75 | 92.75 | 1.30% | 170,052 |
| Nov 21, 2025 | 82.54 | 94.45 | 82.54 | 91.56 | 91.56 | 10.31% | 97,108 |
| Nov 20, 2025 | 84.18 | 85.96 | 82.23 | 83.00 | 83.00 | - | 92,028 |
| Nov 19, 2025 | 80.26 | 84.14 | 80.26 | 83.00 | 83.00 | 2.98% | 121,635 |
| Nov 18, 2025 | 74.58 | 83.11 | 74.58 | 80.60 | 80.60 | 5.46% | 181,210 |
| Nov 17, 2025 | 76.70 | 84.06 | 75.71 | 76.43 | 76.43 | -2.01% | 177,532 |
| Nov 14, 2025 | 80.50 | 84.04 | 75.00 | 78.00 | 78.00 | -10.36% | 273,303 |
| Nov 13, 2025 | 81.96 | 89.03 | 80.55 | 87.01 | 87.01 | 5.36% | 150,453 |
| Nov 12, 2025 | 82.91 | 84.77 | 77.50 | 82.58 | 82.58 | -1.02% | 171,497 |
| Nov 11, 2025 | 82.95 | 84.28 | 80.80 | 83.43 | 83.43 | 0.42% | 236,432 |
| Nov 10, 2025 | 85.37 | 89.70 | 79.00 | 83.08 | 83.08 | 2.63% | 269,893 |
| Nov 7, 2025 | 80.00 | 83.86 | 77.82 | 80.95 | 80.95 | 0.24% | 210,702 |
| Nov 6, 2025 | 82.04 | 83.46 | 80.50 | 80.76 | 80.76 | -2.11% | 235,193 |
| Nov 5, 2025 | 83.25 | 83.98 | 80.44 | 82.50 | 82.50 | -0.25% | 153,013 |
| Nov 4, 2025 | 82.45 | 86.14 | 80.10 | 82.71 | 82.71 | -1.54% | 64,281 |
| Nov 3, 2025 | 86.16 | 86.16 | 77.00 | 84.00 | 84.00 | -2.51% | 113,847 |
| Oct 31, 2025 | 85.45 | 88.86 | 83.26 | 86.16 | 86.16 | 0.57% | 193,681 |
| Oct 30, 2025 | 82.24 | 89.86 | 82.24 | 85.67 | 85.67 | 1.80% | 118,850 |
| Oct 29, 2025 | 79.40 | 85.94 | 77.01 | 84.16 | 84.16 | 5.30% | 127,726 |
| Oct 28, 2025 | 79.23 | 82.74 | 77.00 | 79.92 | 79.92 | -1.62% | 183,648 |
| Oct 27, 2025 | 80.38 | 87.00 | 79.73 | 81.24 | 81.24 | -0.40% | 151,997 |
| Oct 24, 2025 | 81.35 | 84.25 | 79.13 | 81.57 | 81.57 | 0.34% | 51,787 |
| Oct 23, 2025 | 78.88 | 82.27 | 75.00 | 81.29 | 81.29 | 2.52% | 63,440 |
| Oct 22, 2025 | 76.51 | 81.21 | 72.00 | 79.29 | 79.29 | 2.11% | 100,872 |
| Oct 21, 2025 | 76.00 | 78.59 | 76.00 | 77.65 | 77.65 | 0.65% | 44,095 |
| Oct 20, 2025 | 81.89 | 81.89 | 76.12 | 77.15 | 77.15 | -3.72% | 37,845 |
| Oct 17, 2025 | 83.87 | 83.97 | 76.97 | 80.13 | 80.13 | -2.94% | 70,324 |
| Oct 16, 2025 | 89.67 | 93.50 | 81.53 | 82.56 | 82.56 | -8.69% | 58,815 |
| Oct 15, 2025 | 96.40 | 98.91 | 89.12 | 90.42 | 90.42 | -5.11% | 60,918 |
| Oct 14, 2025 | 101.95 | 104.00 | 94.54 | 95.29 | 95.29 | -6.62% | 63,211 |
| Oct 13, 2025 | 90.75 | 103.00 | 90.01 | 102.05 | 102.05 | 16.20% | 89,455 |