Monopar Therapeutics Inc. (MNPR)

NASDAQ: MNPR · Real-Time Price · USD

70.54

-0.11 (-0.16%)

At close: Oct 26, 2026, 4:00 PM EDT

71.44

+0.90 (1.28%)

Pre-market: Oct 27, 2026, 4:17 AM EDT

Monopar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	71.01	71.85	69.34	70.54	70.54	-0.16%	84,703
Oct 23, 2026	71.84	71.84	69.48	70.65	70.65	-2.66%	96,754
Oct 22, 2026	71.83	73.13	71.22	72.58	72.58	0.32%	122,555
Oct 21, 2026	73.47	75.08	70.95	72.35	72.35	-2.53%	87,275
Oct 20, 2026	72.20	74.90	71.95	74.23	74.23	3.86%	89,532
Oct 19, 2026	70.10	72.32	69.71	71.47	71.47	3.18%	73,776
Oct 16, 2026	71.01	71.01	68.81	69.27	69.27	-3.52%	161,602
Oct 15, 2026	73.20	73.28	70.05	71.80	71.80	-1.78%	143,450
Oct 14, 2026	70.74	74.01	70.51	73.10	73.10	1.42%	129,686
Oct 13, 2026	76.16	76.92	71.66	72.08	72.08	-6.45%	249,910
Oct 12, 2026	79.30	79.59	75.05	77.05	77.05	-2.42%	133,189
Oct 9, 2026	83.47	84.04	78.80	78.96	78.96	-5.98%	135,849
Oct 8, 2026	82.48	85.49	81.27	83.98	83.98	0.24%	185,510
Oct 7, 2026	78.28	85.03	77.98	83.78	83.78	5.29%	107,139
Oct 6, 2026	78.04	82.66	75.33	79.57	79.57	1.63%	302,175
Oct 5, 2026	78.72	79.59	76.24	78.29	78.29	0.41%	128,261
Oct 2, 2026	78.36	80.00	77.03	77.97	77.97	-	107,622
Oct 1, 2026	79.64	80.33	77.59	77.97	77.97	-2.13%	130,810
Sep 30, 2026	80.00	82.35	79.33	79.67	79.67	-0.41%	226,312
Sep 29, 2026	82.77	83.04	79.38	80.00	80.00	-4.44%	162,396
Sep 28, 2026	85.24	86.69	82.92	83.72	83.72	-1.78%	268,175
Sep 25, 2026	89.58	90.00	85.06	85.24	85.24	-4.06%	105,829
Sep 24, 2026	88.03	90.05	86.54	88.84	88.84	-0.60%	252,917
Sep 23, 2026	96.78	96.78	87.59	89.38	89.38	-7.50%	89,335
Sep 22, 2026	96.60	97.37	94.01	96.63	96.63	0.95%	136,008
Sep 21, 2026	97.92	98.19	94.95	95.72	95.72	-0.78%	89,237
Sep 18, 2026	102.44	102.45	95.96	96.47	96.47	-6.07%	382,775
Sep 17, 2026	103.33	104.09	98.90	102.70	102.70	1.23%	206,599
Sep 16, 2026	105.48	105.49	100.13	101.45	101.45	-2.76%	90,410
Sep 15, 2026	106.93	106.93	101.89	104.33	104.33	-3.68%	97,204
Sep 14, 2026	111.99	111.99	107.02	108.32	108.32	-1.76%	106,607
Sep 11, 2026	113.84	113.84	109.77	110.26	110.26	0.27%	90,261
Sep 10, 2026	110.55	112.56	108.84	109.96	109.96	-2.15%	94,154
Sep 9, 2026	112.31	116.61	112.19	112.38	112.38	-1.75%	111,398
Sep 8, 2026	115.61	117.61	113.27	114.38	114.38	-2.71%	103,870
Sep 4, 2026	117.85	119.00	116.21	117.56	117.56	-0.84%	82,245
Sep 3, 2026	117.44	121.02	115.07	118.55	118.55	1.95%	208,568
Sep 2, 2026	119.04	121.00	114.28	116.28	116.28	-1.10%	203,352
Sep 1, 2026	110.21	118.00	110.21	117.57	117.57	5.04%	95,174
Aug 31, 2026	110.70	112.97	106.67	111.93	111.93	0.04%	141,853
Aug 28, 2026	112.85	113.99	109.14	111.89	111.89	-1.80%	221,550
Aug 27, 2026	113.80	117.50	112.45	113.94	113.94	0.19%	142,827
Aug 26, 2026	111.26	114.75	108.22	113.72	113.72	2.62%	123,770
Aug 25, 2026	113.11	114.79	108.84	110.82	110.82	-0.48%	133,188
Aug 24, 2026	106.99	113.47	104.48	111.36	111.36	3.38%	239,187
Aug 21, 2026	111.98	113.46	105.42	107.72	107.72	-2.85%	176,420
Aug 20, 2026	122.01	122.60	110.84	110.88	110.88	-10.47%	208,103
Aug 19, 2026	118.50	124.27	114.81	123.84	123.84	4.02%	400,364
Aug 18, 2026	115.00	120.00	113.79	119.05	119.05	2.20%	143,385
Aug 17, 2026	113.35	117.00	111.60	116.49	116.49	3.05%	171,114