Monopar Therapeutics Inc. (MNPR)

NASDAQ: MNPR · Real-Time Price · USD

108.35

-6.31 (-5.50%)

At close: Jul 31, 2026, 4:00 PM EDT

108.25

-0.10 (-0.09%)

After-hours: Jul 31, 2026, 7:42 PM EDT

Monopar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	114.80	116.69	107.11	108.35	108.35	-5.50%	431,271
Jul 30, 2026	106.59	116.52	106.59	114.66	114.66	6.73%	327,067
Jul 29, 2026	108.48	110.48	105.02	107.43	107.43	-1.53%	357,179
Jul 28, 2026	109.96	110.93	104.97	109.09	109.09	-1.12%	528,908
Jul 27, 2026	110.29	112.16	106.34	110.33	110.33	0.42%	339,766
Jul 24, 2026	105.47	110.23	103.00	109.87	109.87	3.95%	229,795
Jul 23, 2026	110.86	111.02	101.00	105.70	105.70	-6.03%	297,910
Jul 22, 2026	113.03	116.64	110.28	112.48	112.48	-0.96%	439,890
Jul 21, 2026	105.89	113.94	105.89	113.57	113.57	7.24%	247,640
Jul 20, 2026	112.46	115.00	105.31	105.90	105.90	-4.70%	121,672
Jul 17, 2026	106.61	111.94	104.00	111.12	111.12	2.40%	265,227
Jul 16, 2026	108.17	110.00	105.32	108.52	108.52	-0.16%	193,675
Jul 15, 2026	99.45	109.31	97.93	108.69	108.69	8.92%	177,109
Jul 14, 2026	103.68	108.76	98.30	99.79	99.79	-3.43%	498,249
Jul 13, 2026	106.15	106.90	100.50	103.33	103.33	-3.07%	214,650
Jul 10, 2026	103.28	107.41	97.97	106.60	106.60	2.01%	149,283
Jul 9, 2026	99.04	112.57	97.71	104.50	104.50	5.27%	336,879
Jul 8, 2026	93.87	100.03	88.33	99.27	99.27	4.25%	298,066
Jul 7, 2026	97.11	98.96	93.86	95.22	95.22	-1.96%	163,567
Jul 6, 2026	98.33	101.09	96.61	97.12	97.12	-0.69%	103,870
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