Monopar Therapeutics Inc. (MNPR)

NASDAQ: MNPR · Real-Time Price · USD

55.25

-1.01 (-1.80%)

At close: Mar 24, 2026, 4:00 PM EDT

55.42

+0.17 (0.31%)

After-hours: Mar 24, 2026, 4:10 PM EDT

Monopar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	55.63	57.04	53.59	55.25	55.25	-1.80%	126,846
Mar 23, 2026	56.98	58.30	55.48	56.26	56.26	1.90%	127,837
Mar 20, 2026	58.22	58.38	54.96	55.21	55.21	-5.90%	263,652
Mar 19, 2026	57.46	60.59	54.24	58.67	58.67	0.63%	194,523
Mar 18, 2026	59.95	60.08	55.34	58.30	58.30	-3.27%	314,698
Mar 17, 2026	61.42	64.87	60.21	60.27	60.27	-2.05%	319,913
Mar 16, 2026	60.36	62.49	59.74	61.53	61.53	1.94%	345,047
Mar 13, 2026	58.57	61.03	58.25	60.36	60.36	4.79%	335,124
Mar 12, 2026	56.34	57.94	54.22	57.60	57.60	1.05%	105,597
Mar 11, 2026	57.76	58.85	56.05	57.00	57.00	-2.58%	179,485
Mar 10, 2026	57.82	60.09	57.82	58.51	58.51	0.76%	106,089
Mar 9, 2026	57.00	58.40	53.94	58.07	58.07	0.80%	158,997
Mar 6, 2026	54.47	57.87	53.50	57.61	57.61	3.24%	169,583
Mar 5, 2026	54.87	56.20	54.16	55.80	55.80	0.56%	110,001
Mar 4, 2026	52.57	55.88	52.03	55.49	55.49	6.96%	145,981
Mar 3, 2026	53.30	53.76	50.73	51.88	51.88	-2.97%	110,408
Mar 2, 2026	53.27	55.45	52.71	53.47	53.47	-2.44%	170,989
Feb 27, 2026	53.98	55.46	53.74	54.81	54.81	0.27%	113,168
Feb 26, 2026	55.98	57.15	52.82	54.66	54.66	-1.73%	168,017
Feb 25, 2026	57.05	58.34	54.85	55.62	55.62	-3.47%	228,641
Feb 24, 2026	56.29	61.30	55.31	57.62	57.62	3.26%	352,703
Feb 23, 2026	55.47	58.89	55.28	55.80	55.80	0.70%	165,847
Feb 20, 2026	54.59	55.95	53.00	55.41	55.41	1.30%	192,978
Feb 19, 2026	55.21	55.76	52.85	54.70	54.70	-1.41%	197,070
Feb 18, 2026	54.28	56.75	53.69	55.48	55.48	2.33%	114,232
Feb 17, 2026	55.04	55.74	51.11	54.22	54.22	-2.24%	153,642
Feb 13, 2026	59.05	60.85	55.14	55.46	55.46	-6.38%	181,194
Feb 12, 2026	59.03	61.30	57.65	59.24	59.24	-0.25%	330,167
Feb 11, 2026	57.32	60.01	55.00	59.39	59.39	4.07%	263,181
Feb 10, 2026	58.23	58.65	56.82	57.07	57.07	-2.06%	291,116
Feb 9, 2026	57.41	58.45	54.90	58.27	58.27	0.90%	387,868
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%	287,489
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