Monopar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	113.11	114.79	108.84	110.82	110.82	-0.48%	133,183
Aug 24, 2026	106.99	113.47	104.48	111.36	111.36	3.38%	239,170
Aug 21, 2026	111.98	113.46	105.42	107.72	107.72	-2.85%	176,209
Aug 20, 2026	122.01	122.60	110.84	110.88	110.88	-10.47%	208,005
Aug 19, 2026	118.50	124.27	114.81	123.84	123.84	4.02%	400,336
Aug 18, 2026	115.00	120.00	113.79	119.05	119.05	2.20%	143,383
Aug 17, 2026	113.35	117.00	111.60	116.49	116.49	3.05%	171,113
Aug 14, 2026	109.04	113.56	107.78	113.04	113.04	2.38%	165,719
Aug 13, 2026	110.17	113.24	108.23	110.41	110.41	-3.91%	162,420
Aug 12, 2026	115.19	117.46	110.51	114.90	114.90	0.38%	353,924
Aug 11, 2026	116.97	117.36	113.25	114.46	114.46	-1.62%	210,654
Aug 10, 2026	118.45	120.14	114.84	116.35	116.35	-2.40%	280,335
Aug 7, 2026	121.85	124.42	118.04	119.21	119.21	-0.83%	223,297
Aug 6, 2026	119.95	124.82	119.31	120.21	120.21	0.82%	285,798
Aug 5, 2026	119.00	120.23	114.50	119.23	119.23	0.65%	182,720
Aug 4, 2026	112.61	120.28	112.06	118.46	118.46	6.11%	214,366
Aug 3, 2026	108.35	114.50	104.75	111.64	111.64	3.04%	488,862
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