Monopar Therapeutics Inc. (MNPR)

NASDAQ: MNPR · Real-Time Price · USD

64.39

+2.04 (3.27%)

At close: Jun 17, 2026, 4:00 PM EDT

64.55

+0.16 (0.24%)

After-hours: Jun 17, 2026, 5:43 PM EDT

Monopar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	63.45	66.61	62.98	64.39	64.39	3.27%	122,871
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
Apr 24, 2026	53.05	53.51	50.22	53.20	53.20	-0.08%	152,089
Apr 23, 2026	53.58	53.79	52.30	53.24	53.24	-0.11%	198,337
Apr 22, 2026	53.15	53.81	51.66	53.30	53.30	1.12%	152,612
Apr 21, 2026	55.07	56.69	52.24	52.71	52.71	-3.64%	185,517
Apr 20, 2026	56.22	57.92	54.11	54.70	54.70	-2.70%	183,445
Apr 17, 2026	58.60	59.43	56.22	56.22	56.22	-2.56%	244,654
Apr 16, 2026	57.52	58.11	55.92	57.70	57.70	-0.36%	259,911
Apr 15, 2026	58.37	59.72	56.61	57.91	57.91	-0.02%	145,300
Apr 14, 2026	56.87	60.08	56.44	57.92	57.92	3.28%	238,671
Apr 13, 2026	56.22	58.12	55.46	56.08	56.08	-	169,377
Apr 10, 2026	57.60	57.76	54.67	56.08	56.08	-3.18%	202,625
Apr 9, 2026	57.23	58.39	55.90	57.92	57.92	-0.19%	391,629
Apr 8, 2026	55.64	58.13	54.68	58.03	58.03	8.24%	98,077