Monopar Therapeutics Inc. (MNPR)

NASDAQ: MNPR · Real-Time Price · USD

101.45

-2.88 (-2.76%)

At close: Sep 16, 2026, 4:00 PM EDT

101.30

-0.15 (-0.15%)

After-hours: Sep 16, 2026, 6:25 PM EDT

Monopar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	105.48	105.49	100.13	101.45	101.45	-2.76%	89,643
Sep 15, 2026	106.93	106.93	101.89	104.33	104.33	-3.68%	87,737
Sep 14, 2026	111.99	111.99	107.02	108.32	108.32	-1.76%	102,186
Sep 11, 2026	113.84	113.84	109.77	110.26	110.26	0.27%	90,160
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
Aug 14, 2026	109.04	113.56	107.78	113.04	113.04	2.38%	165,721
Aug 13, 2026	110.17	113.24	108.23	110.41	110.41	-3.91%	162,521
Aug 12, 2026	115.19	117.46	110.51	114.90	114.90	0.38%	354,197
Aug 11, 2026	116.97	117.36	113.25	114.46	114.46	-1.62%	210,762
Aug 10, 2026	118.45	120.14	114.84	116.35	116.35	-2.40%	280,348
Aug 7, 2026	121.85	124.42	118.04	119.21	119.21	-0.83%	223,298
Aug 6, 2026	119.95	124.82	119.31	120.21	120.21	0.82%	285,799
Aug 5, 2026	119.00	120.23	114.50	119.23	119.23	0.65%	182,731
Aug 4, 2026	112.61	120.28	112.06	118.46	118.46	6.11%	215,093
Aug 3, 2026	108.35	114.50	104.75	111.64	111.64	3.04%	489,203
Jul 31, 2026	114.80	116.69	107.11	108.35	108.35	-5.50%	431,351
Jul 30, 2026	106.59	116.52	106.59	114.66	114.66	6.73%	327,068
Jul 29, 2026	108.48	110.48	105.02	107.43	107.43	-1.53%	357,181
Jul 28, 2026	109.96	110.93	104.97	109.09	109.09	-1.12%	528,971
Jul 27, 2026	110.29	112.16	106.34	110.33	110.33	0.42%	339,767
Jul 24, 2026	105.47	110.23	103.00	109.87	109.87	3.95%	229,818
Jul 23, 2026	110.86	111.02	101.00	105.70	105.70	-6.03%	298,103
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