Monopar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	56.95	64.28	56.81	63.86	63.86	12.27%	288,449
May 5, 2026	54.51	57.00	51.75	56.88	56.88	4.10%	94,479
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%	79,105
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%	67,253
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%	198,334
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%	185,516
Apr 20, 2026	56.22	57.92	54.11	54.70	54.70	-2.70%	183,441
Apr 17, 2026	58.60	59.43	56.22	56.22	56.22	-2.56%	244,533
Apr 16, 2026	57.52	58.11	55.92	57.70	57.70	-0.36%	259,910
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%	238,670
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%	161,476
Apr 6, 2026	54.69	56.84	51.17	53.68	53.68	-2.63%	180,323
Apr 2, 2026	54.18	57.30	54.00	55.13	55.13	-0.47%	145,143
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
Mar 17, 2026	61.42	64.87	60.21	60.27	60.27	-2.05%	319,913
Mar 16, 2026	60.36	62.49	59.74	61.53	61.53	1.94%	345,047
Mar 13, 2026	58.57	61.03	58.25	60.36	60.36	4.79%	335,125
Mar 12, 2026	56.34	57.94	54.22	57.60	57.60	1.05%	105,649
Mar 11, 2026	57.76	58.85	56.05	57.00	57.00	-2.58%	179,485
Mar 10, 2026	57.82	60.09	57.82	58.51	58.51	0.76%	106,089
Mar 9, 2026	57.00	58.40	53.94	58.07	58.07	0.80%	158,998
Mar 6, 2026	54.47	57.87	53.50	57.61	57.61	3.24%	169,583
Mar 5, 2026	54.87	56.20	54.16	55.80	55.80	0.56%	110,011
Mar 4, 2026	52.57	55.88	52.03	55.49	55.49	6.96%	147,781
Mar 3, 2026	53.30	53.76	50.73	51.88	51.88	-2.97%	110,418
Mar 2, 2026	53.27	55.45	52.71	53.47	53.47	-2.44%	171,089
Feb 27, 2026	53.98	55.46	53.74	54.81	54.81	0.27%	113,168
Feb 26, 2026	55.98	57.15	52.82	54.66	54.66	-1.73%	168,017
Feb 25, 2026	57.05	58.34	54.85	55.62	55.62	-3.47%	228,641