Monopar Therapeutics Inc. (MNPR)
NASDAQ: MNPR · Real-Time Price · USD
41.48
-2.73 (-6.18%)
At close: Sep 8, 2025, 4:00 PM
41.50
+0.02 (0.05%)
After-hours: Sep 8, 2025, 5:27 PM EDT
Monopar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 44.48 | 44.48 | 41.12 | 41.48 | 41.48 | -6.18% | 46,141 |
| Sep 5, 2025 | 38.80 | 44.22 | 38.66 | 44.21 | 44.21 | 13.83% | 34,666 |
| Sep 4, 2025 | 36.85 | 38.86 | 35.01 | 38.84 | 38.84 | 7.26% | 55,614 |
| Sep 3, 2025 | 36.45 | 37.25 | 34.97 | 36.21 | 36.21 | 6.72% | 60,679 |
| Sep 2, 2025 | 32.77 | 35.10 | 32.77 | 33.93 | 33.93 | -0.64% | 32,041 |
| Aug 29, 2025 | 36.49 | 36.49 | 33.07 | 34.15 | 34.15 | -5.30% | 15,133 |
| Aug 28, 2025 | 35.60 | 36.12 | 35.00 | 36.06 | 36.06 | 3.59% | 12,440 |
| Aug 27, 2025 | 32.04 | 35.41 | 32.04 | 34.81 | 34.81 | 8.68% | 29,893 |
| Aug 26, 2025 | 31.27 | 32.32 | 29.18 | 32.03 | 32.03 | 5.29% | 45,211 |
| Aug 25, 2025 | 32.80 | 32.80 | 29.19 | 30.42 | 30.42 | -5.12% | 60,756 |
| Aug 22, 2025 | 32.00 | 33.04 | 31.32 | 32.06 | 32.06 | 0.69% | 70,898 |
| Aug 21, 2025 | 32.60 | 34.12 | 31.50 | 31.84 | 31.84 | -3.52% | 53,000 |
| Aug 20, 2025 | 32.58 | 34.33 | 31.99 | 33.00 | 33.00 | -1.52% | 73,724 |
| Aug 19, 2025 | 34.80 | 34.80 | 32.60 | 33.51 | 33.51 | -2.19% | 40,499 |
| Aug 18, 2025 | 35.69 | 37.56 | 34.15 | 34.26 | 34.26 | -4.06% | 25,272 |
| Aug 15, 2025 | 36.14 | 36.23 | 34.03 | 35.71 | 35.71 | -0.42% | 17,461 |
| Aug 14, 2025 | 32.57 | 36.51 | 32.57 | 35.86 | 35.86 | 7.01% | 30,434 |
| Aug 13, 2025 | 35.13 | 36.06 | 32.01 | 33.51 | 33.51 | -6.66% | 26,835 |
| Aug 12, 2025 | 30.90 | 35.90 | 30.90 | 35.90 | 35.90 | 14.55% | 31,768 |
| Aug 11, 2025 | 35.80 | 35.80 | 30.51 | 31.34 | 31.34 | -9.55% | 30,676 |
| Aug 8, 2025 | 41.00 | 41.49 | 34.65 | 34.65 | 34.65 | -13.59% | 28,909 |
| Aug 7, 2025 | 41.70 | 41.70 | 39.50 | 40.10 | 40.10 | -1.35% | 16,463 |
| Aug 6, 2025 | 41.70 | 41.70 | 39.50 | 40.65 | 40.65 | 0.49% | 20,340 |
| Aug 5, 2025 | 42.50 | 42.50 | 39.24 | 40.45 | 40.45 | -3.11% | 17,562 |
| Aug 4, 2025 | 40.54 | 42.21 | 39.92 | 41.75 | 41.75 | 2.61% | 28,749 |
| Aug 1, 2025 | 41.60 | 41.60 | 39.61 | 40.69 | 40.69 | -1.19% | 35,807 |
| Jul 31, 2025 | 42.65 | 42.65 | 40.71 | 41.18 | 41.18 | -3.47% | 9,967 |
| Jul 30, 2025 | 44.34 | 44.34 | 41.67 | 42.66 | 42.66 | -0.86% | 13,086 |
| Jul 29, 2025 | 44.36 | 44.36 | 41.50 | 43.03 | 43.03 | -0.85% | 8,963 |
| Jul 28, 2025 | 44.40 | 44.58 | 43.01 | 43.40 | 43.40 | -3.49% | 13,035 |
| Jul 25, 2025 | 47.00 | 47.00 | 44.37 | 44.97 | 44.97 | -3.95% | 10,251 |
| Jul 24, 2025 | 46.87 | 47.52 | 45.20 | 46.82 | 46.82 | -0.11% | 12,769 |
| Jul 23, 2025 | 45.20 | 46.91 | 45.20 | 46.87 | 46.87 | 3.65% | 14,761 |
| Jul 22, 2025 | 45.54 | 45.54 | 44.26 | 45.22 | 45.22 | -2.61% | 15,523 |
| Jul 21, 2025 | 47.10 | 48.35 | 45.11 | 46.43 | 46.43 | -0.11% | 30,284 |
| Jul 18, 2025 | 47.76 | 50.14 | 46.48 | 46.48 | 46.48 | -1.63% | 30,472 |
| Jul 17, 2025 | 40.79 | 47.28 | 40.79 | 47.25 | 47.25 | 15.05% | 59,697 |
| Jul 16, 2025 | 39.56 | 41.07 | 39.56 | 41.07 | 41.07 | 3.29% | 27,017 |
| Jul 15, 2025 | 43.74 | 45.00 | 39.62 | 39.76 | 39.76 | -9.08% | 85,568 |
| Jul 14, 2025 | 37.19 | 45.50 | 37.19 | 43.73 | 43.73 | 18.61% | 124,798 |
| Jul 11, 2025 | 37.81 | 38.25 | 35.58 | 36.87 | 36.87 | -3.63% | 40,442 |
| Jul 10, 2025 | 40.40 | 42.00 | 38.23 | 38.26 | 38.26 | -5.39% | 35,155 |
| Jul 9, 2025 | 39.37 | 40.47 | 37.17 | 40.44 | 40.44 | 5.39% | 49,566 |
| Jul 8, 2025 | 37.74 | 39.62 | 37.00 | 38.37 | 38.37 | 3.15% | 62,116 |
| Jul 7, 2025 | 36.09 | 37.78 | 35.37 | 37.20 | 37.20 | 2.62% | 49,758 |
| Jul 3, 2025 | 35.25 | 36.25 | 34.91 | 36.25 | 36.25 | 3.10% | 24,007 |
| Jul 2, 2025 | 34.60 | 36.11 | 33.54 | 35.16 | 35.16 | 4.77% | 60,970 |
| Jul 1, 2025 | 34.74 | 36.20 | 33.00 | 33.56 | 33.56 | -6.20% | 34,955 |
| Jun 30, 2025 | 34.54 | 35.84 | 32.68 | 35.78 | 35.78 | 6.49% | 54,631 |
| Jun 27, 2025 | 35.00 | 35.00 | 31.84 | 33.60 | 33.60 | -4.03% | 567,574 |