Monopar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	128,260
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
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