Monopar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	87.66	91.79	84.00	86.18	86.18	-1.35%	81,628
Nov 26, 2025	88.03	88.88	83.86	87.36	87.36	-1.25%	83,359
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%	169,035
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
Oct 10, 2025	102.52	102.52	86.26	87.82	87.82	-13.02%	161,956
Oct 9, 2025	96.67	102.94	93.99	100.96	100.96	2.42%	132,053
Oct 8, 2025	99.37	99.57	92.27	98.57	98.57	0.05%	27,175
Oct 7, 2025	99.05	101.01	93.08	98.52	98.52	-0.98%	82,425
Oct 6, 2025	101.15	105.00	98.81	99.50	99.50	0.11%	126,155
Oct 3, 2025	99.94	100.57	94.62	99.39	99.39	2.24%	117,971
Oct 2, 2025	88.92	101.06	88.41	97.21	97.21	14.73%	159,654
Oct 1, 2025	79.69	85.58	78.78	84.73	84.73	3.75%	43,321
Sep 30, 2025	74.45	81.89	72.41	81.67	81.67	7.60%	53,781
Sep 29, 2025	78.29	78.65	73.80	75.90	75.90	-0.95%	64,330
Sep 26, 2025	78.64	78.71	74.66	76.63	76.63	-1.05%	85,541
Sep 25, 2025	74.88	79.80	68.16	77.44	77.44	6.02%	67,150
Sep 24, 2025	68.81	74.00	67.67	73.04	73.04	7.94%	84,218
Sep 23, 2025	63.59	69.65	63.59	67.67	67.67	6.30%	75,705
Sep 22, 2025	65.33	68.43	61.10	63.66	63.66	0.58%	71,265
Sep 19, 2025	65.88	65.95	60.43	63.29	63.29	-4.47%	126,835