Monopar Therapeutics Inc. (MNPR)
NASDAQ: MNPR · Real-Time Price · USD
64.45
-0.11 (-0.16%)
At close: May 28, 2026, 4:00 PM EDT
64.43
-0.01 (-0.02%)
After-hours: May 28, 2026, 4:10 PM EDT
Monopar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 64.51 | 66.36 | 62.85 | 65.82 | - | 1.97% | 79,950 |
| May 27, 2026 | 63.38 | 68.79 | 62.16 | 64.55 | 64.55 | 3.08% | 174,346 |
| May 26, 2026 | 63.00 | 64.17 | 60.68 | 62.62 | 62.62 | -0.79% | 165,036 |
| May 22, 2026 | 62.34 | 63.94 | 61.65 | 63.12 | 63.12 | 0.70% | 92,183 |
| 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% | 337,648 |
| May 19, 2026 | 55.50 | 58.62 | 54.31 | 55.20 | 55.20 | -1.87% | 250,555 |
| May 18, 2026 | 60.01 | 62.04 | 54.21 | 56.25 | 56.25 | -5.10% | 260,788 |
| 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 |
| Apr 7, 2026 | 52.88 | 54.31 | 50.47 | 53.61 | 53.61 | -0.13% | 161,554 |
| Apr 6, 2026 | 54.69 | 56.84 | 51.17 | 53.68 | 53.68 | -2.63% | 180,333 |
| Apr 2, 2026 | 54.18 | 57.30 | 54.00 | 55.13 | 55.13 | -0.47% | 145,146 |
| Apr 1, 2026 | 54.69 | 58.22 | 53.24 | 55.39 | 55.39 | 1.10% | 121,278 |
| Mar 31, 2026 | 54.01 | 60.00 | 54.01 | 54.79 | 54.79 | 2.81% | 171,943 |
| Mar 30, 2026 | 54.15 | 55.14 | 51.66 | 53.29 | 53.29 | -1.50% | 113,429 |
| Mar 27, 2026 | 54.40 | 57.47 | 53.84 | 54.10 | 54.10 | -0.84% | 184,310 |
| Mar 26, 2026 | 55.71 | 58.20 | 54.26 | 54.56 | 54.56 | -4.20% | 125,426 |
| Mar 25, 2026 | 56.49 | 58.78 | 55.19 | 56.95 | 56.95 | 3.08% | 250,860 |
| Mar 24, 2026 | 55.63 | 57.04 | 53.59 | 55.25 | 55.25 | -1.80% | 126,846 |
| Mar 23, 2026 | 56.98 | 58.30 | 55.48 | 56.26 | 56.26 | 1.90% | 127,884 |
| Mar 20, 2026 | 58.22 | 58.38 | 54.96 | 55.21 | 55.21 | -5.90% | 266,041 |
| Mar 19, 2026 | 57.46 | 60.59 | 54.24 | 58.67 | 58.67 | 0.63% | 194,523 |
| Mar 18, 2026 | 59.95 | 60.08 | 55.34 | 58.30 | 58.30 | -3.27% | 314,698 |