Monopar Therapeutics Inc. (MNPR)
NASDAQ: MNPR · Real-Time Price · USD
99.50
+0.11 (0.11%)
At close: Oct 6, 2025, 4:00 PM EDT
97.00
-2.50 (-2.51%)
After-hours: Oct 6, 2025, 5:25 PM EDT
Monopar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 101.15 | 105.00 | 98.81 | 99.50 | - | 0.11% | 126,075 |
| 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 |
| Sep 18, 2025 | 67.60 | 67.60 | 58.81 | 66.25 | 66.25 | -0.59% | 108,093 |
| Sep 17, 2025 | 58.25 | 68.18 | 56.63 | 66.64 | 66.64 | 16.91% | 126,763 |
| Sep 16, 2025 | 55.70 | 58.94 | 54.80 | 57.00 | 57.00 | 4.61% | 76,446 |
| Sep 15, 2025 | 51.92 | 54.54 | 46.89 | 54.49 | 54.49 | 10.71% | 43,902 |
| Sep 12, 2025 | 47.89 | 49.81 | 45.52 | 49.22 | 49.22 | 3.26% | 22,352 |
| Sep 11, 2025 | 42.57 | 47.75 | 42.51 | 47.67 | 47.67 | 11.11% | 41,642 |
| Sep 10, 2025 | 43.56 | 44.93 | 42.74 | 42.90 | 42.90 | -4.52% | 9,797 |
| Sep 9, 2025 | 42.26 | 45.78 | 41.67 | 44.93 | 44.93 | 8.32% | 31,450 |
| 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 |