Monopar Therapeutics Inc. (MNPR)

NASDAQ: MNPR · Real-Time Price · USD

99.27

+4.05 (4.25%)

At close: Jul 8, 2026, 4:00 PM EDT

97.29

-1.98 (-1.99%)

After-hours: Jul 8, 2026, 7:14 PM EDT

Monopar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	93.87	100.03	88.33	99.27	99.27	4.25%	297,963
Jul 7, 2026	97.11	98.96	93.86	95.22	95.22	-1.96%	163,557
Jul 6, 2026	98.33	101.09	96.61	97.12	97.12	-0.69%	103,857
Jul 2, 2026	95.44	100.00	93.59	97.79	97.79	2.90%	188,267
Jul 1, 2026	93.83	100.33	93.75	95.03	95.03	2.64%	177,531
Jun 30, 2026	96.41	97.98	91.90	92.59	92.59	-2.08%	111,800
Jun 29, 2026	87.68	95.75	86.30	94.56	94.56	7.85%	119,921
Jun 26, 2026	87.64	92.26	85.70	87.68	87.68	0.06%	310,268
Jun 25, 2026	89.65	94.83	85.92	87.63	87.63	-1.53%	203,061
Jun 24, 2026	82.04	89.79	82.04	88.99	88.99	8.83%	300,288
Jun 23, 2026	68.21	83.57	68.21	81.77	81.77	19.09%	278,172
Jun 22, 2026	67.98	70.34	66.83	68.66	68.66	1.76%	126,203
Jun 18, 2026	66.56	67.90	65.00	67.47	67.47	4.78%	128,113
Jun 17, 2026	63.45	66.61	62.98	64.39	64.39	3.27%	122,971
Jun 16, 2026	62.26	63.46	60.50	62.35	62.35	1.43%	78,394
Jun 15, 2026	60.50	61.76	59.18	61.47	61.47	2.84%	154,192
Jun 12, 2026	59.41	61.17	59.06	59.77	59.77	1.14%	154,406
Jun 11, 2026	59.85	61.01	58.01	59.10	59.10	-0.55%	79,073
Jun 10, 2026	60.01	61.26	59.42	59.42	59.42	-2.00%	81,012
Jun 9, 2026	61.72	62.23	58.30	60.63	60.63	0.03%	167,459
Jun 8, 2026	59.76	61.57	58.59	60.61	60.61	1.90%	78,242
Jun 5, 2026	60.00	61.00	57.70	59.48	59.48	-0.22%	193,321
Jun 4, 2026	60.50	64.78	59.17	59.61	59.61	-1.57%	199,720
Jun 3, 2026	60.52	61.12	57.87	60.56	60.56	-1.14%	72,825
Jun 2, 2026	64.01	64.01	60.99	61.26	61.26	-4.88%	103,130
Jun 1, 2026	64.64	66.08	63.10	64.40	64.40	-0.98%	92,885
May 29, 2026	64.37	66.58	63.28	65.04	65.04	0.95%	119,439
May 28, 2026	64.51	66.36	62.85	64.43	64.43	-0.19%	113,685
May 27, 2026	63.38	68.79	62.16	64.55	64.55	3.08%	174,461
May 26, 2026	63.00	64.17	60.68	62.62	62.62	-0.79%	165,443
May 22, 2026	62.34	63.94	61.65	63.12	63.12	0.70%	92,185
May 21, 2026	64.30	64.82	58.00	62.68	62.68	-3.49%	158,015
May 20, 2026	55.78	65.55	55.00	64.95	64.95	17.66%	337,811
May 19, 2026	55.50	58.62	54.31	55.20	55.20	-1.87%	251,859
May 18, 2026	60.01	62.04	54.21	56.25	56.25	-5.10%	260,842
May 15, 2026	59.66	63.29	58.11	59.27	59.27	-2.82%	135,507
May 14, 2026	61.05	62.39	58.12	60.99	60.99	-0.73%	483,832
May 13, 2026	60.72	61.50	57.64	61.44	61.44	0.15%	302,475
May 12, 2026	65.44	66.00	60.85	61.35	61.35	-6.36%	152,272
May 11, 2026	64.12	67.90	63.41	65.52	65.52	3.06%	166,547
May 8, 2026	61.56	65.58	61.56	63.58	63.58	1.83%	183,418
May 7, 2026	63.25	66.16	58.53	62.43	62.43	-2.24%	198,465
May 6, 2026	56.95	64.28	56.81	63.86	63.86	12.27%	288,547
May 5, 2026	54.51	57.00	51.75	56.88	56.88	4.10%	94,502
May 4, 2026	52.98	54.82	52.98	54.64	54.64	2.61%	69,213
May 1, 2026	52.11	53.45	50.60	53.25	53.25	2.11%	79,109
Apr 30, 2026	50.26	53.63	50.26	52.15	52.15	4.05%	81,228
Apr 29, 2026	53.99	54.54	50.07	50.12	50.12	-8.00%	144,033
Apr 28, 2026	53.85	55.42	53.65	54.48	54.48	0.85%	78,415
Apr 27, 2026	52.82	54.03	52.35	54.02	54.02	1.54%	67,258