Monopar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2025	32.00	35.59	32.00	35.01	35.01	9.68%	24,388
Jun 25, 2025	33.31	33.31	31.17	31.92	31.92	-4.14%	14,678
Jun 24, 2025	33.32	33.50	32.14	33.30	33.30	4.62%	37,236
Jun 23, 2025	33.65	33.75	31.83	31.83	31.83	-3.13%	45,435
Jun 20, 2025	32.91	33.84	32.54	32.86	32.86	-0.42%	21,168
Jun 18, 2025	34.40	34.40	32.95	33.00	33.00	-3.23%	15,170
Jun 17, 2025	33.95	35.01	33.95	34.10	34.10	-0.35%	6,861
Jun 16, 2025	34.96	35.00	33.81	34.22	34.22	2.09%	13,342
Jun 13, 2025	33.07	34.81	33.00	33.52	33.52	-0.89%	42,213
Jun 12, 2025	34.84	35.33	33.36	33.82	33.82	-2.40%	43,270
Jun 11, 2025	34.50	36.55	33.66	34.65	34.65	0.42%	11,946
Jun 10, 2025	35.83	35.83	33.50	34.51	34.51	-0.36%	17,147
Jun 9, 2025	37.88	37.88	33.76	34.63	34.63	-6.68%	12,561
Jun 6, 2025	39.27	39.43	37.10	37.11	37.11	-2.38%	19,857
Jun 5, 2025	36.33	38.85	34.50	38.02	38.02	6.81%	49,498
Jun 4, 2025	31.17	36.85	31.17	35.59	35.59	10.84%	35,505
Jun 3, 2025	35.00	35.00	30.01	32.11	32.11	7.00%	26,052