Monopar Therapeutics Inc. (MNPR)
NASDAQ: MNPR · Real-Time Price · USD
57.10
+1.30 (2.33%)
Mar 6, 2026, 2:41 PM EST - Market open
Monopar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.47 | 57.65 | 53.50 | 56.92 | - | 2.01% | 118,877 |
| Mar 5, 2026 | 54.87 | 56.20 | 54.16 | 55.80 | 55.80 | 0.56% | 110,001 |
| Mar 4, 2026 | 52.57 | 55.88 | 52.03 | 55.49 | 55.49 | 6.96% | 145,981 |
| Mar 3, 2026 | 53.30 | 53.76 | 50.73 | 51.88 | 51.88 | -2.97% | 110,408 |
| Mar 2, 2026 | 53.27 | 55.45 | 52.71 | 53.47 | 53.47 | -2.44% | 170,989 |
| 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 |
| Feb 24, 2026 | 56.29 | 61.30 | 55.31 | 57.62 | 57.62 | 3.26% | 352,703 |
| Feb 23, 2026 | 55.47 | 58.89 | 55.28 | 55.80 | 55.80 | 0.70% | 165,847 |
| Feb 20, 2026 | 54.59 | 55.95 | 53.00 | 55.41 | 55.41 | 1.30% | 192,978 |
| Feb 19, 2026 | 55.21 | 55.76 | 52.85 | 54.70 | 54.70 | -1.41% | 197,070 |
| Feb 18, 2026 | 54.28 | 56.75 | 53.69 | 55.48 | 55.48 | 2.33% | 114,232 |
| Feb 17, 2026 | 55.04 | 55.74 | 51.11 | 54.22 | 54.22 | -2.24% | 153,642 |
| Feb 13, 2026 | 59.05 | 60.85 | 55.14 | 55.46 | 55.46 | -6.38% | 181,194 |
| Feb 12, 2026 | 59.03 | 61.30 | 57.65 | 59.24 | 59.24 | -0.25% | 330,167 |
| Feb 11, 2026 | 57.32 | 60.01 | 55.00 | 59.39 | 59.39 | 4.07% | 263,181 |
| Feb 10, 2026 | 58.23 | 58.65 | 56.82 | 57.07 | 57.07 | -2.06% | 291,116 |
| Feb 9, 2026 | 57.41 | 58.45 | 54.90 | 58.27 | 58.27 | 0.90% | 387,868 |
| Feb 6, 2026 | 57.92 | 61.20 | 57.45 | 57.75 | 57.75 | 1.53% | 326,700 |
| Feb 5, 2026 | 58.73 | 60.39 | 56.22 | 56.88 | 56.88 | -4.29% | 287,489 |
| Feb 4, 2026 | 66.47 | 67.34 | 58.72 | 59.43 | 59.43 | -11.15% | 333,649 |
| Feb 3, 2026 | 65.48 | 67.00 | 64.52 | 66.89 | 66.89 | 2.15% | 293,216 |
| Feb 2, 2026 | 60.00 | 66.81 | 60.00 | 65.48 | 65.48 | 8.45% | 267,676 |
| Jan 30, 2026 | 66.40 | 67.05 | 60.28 | 60.38 | 60.38 | -10.34% | 284,298 |
| Jan 29, 2026 | 67.75 | 69.45 | 66.51 | 67.34 | 67.34 | -0.14% | 277,737 |
| Jan 28, 2026 | 70.93 | 70.93 | 65.27 | 67.44 | 67.44 | -4.06% | 310,168 |
| Jan 27, 2026 | 70.97 | 72.90 | 67.89 | 70.29 | 70.29 | -1.57% | 258,081 |
| Jan 26, 2026 | 74.56 | 74.91 | 70.10 | 71.41 | 71.41 | -4.82% | 409,670 |
| Jan 23, 2026 | 72.82 | 76.13 | 72.50 | 75.03 | 75.03 | 4.22% | 349,625 |
| Jan 22, 2026 | 70.71 | 72.00 | 69.50 | 71.99 | 71.99 | 2.27% | 324,213 |
| Jan 21, 2026 | 70.72 | 72.75 | 67.33 | 70.39 | 70.39 | 0.10% | 386,905 |
| Jan 20, 2026 | 70.00 | 72.57 | 67.48 | 70.32 | 70.32 | 0.46% | 290,865 |
| Jan 16, 2026 | 68.81 | 72.01 | 67.62 | 70.00 | 70.00 | 1.35% | 301,552 |
| Jan 15, 2026 | 69.35 | 71.14 | 61.65 | 69.07 | 69.07 | -0.76% | 392,232 |
| Jan 14, 2026 | 66.30 | 69.85 | 65.28 | 69.60 | 69.60 | 3.82% | 255,108 |
| Jan 13, 2026 | 65.03 | 67.38 | 59.69 | 67.04 | 67.04 | 3.09% | 230,949 |
| Jan 12, 2026 | 62.74 | 65.34 | 57.86 | 65.03 | 65.03 | 3.22% | 329,657 |
| Jan 9, 2026 | 65.49 | 66.65 | 61.68 | 63.00 | 63.00 | -0.63% | 325,654 |
| Jan 8, 2026 | 64.05 | 66.19 | 61.32 | 63.40 | 63.40 | -2.48% | 197,798 |
| Jan 7, 2026 | 60.43 | 65.42 | 60.19 | 65.01 | 65.01 | 6.46% | 290,827 |
| Jan 6, 2026 | 62.04 | 62.13 | 56.15 | 61.07 | 61.07 | -1.08% | 402,520 |
| Jan 5, 2026 | 65.47 | 66.50 | 60.27 | 61.73 | 61.73 | -6.48% | 287,344 |
| Jan 2, 2026 | 65.16 | 70.01 | 63.80 | 66.01 | 66.01 | 1.09% | 447,964 |
| Dec 31, 2025 | 64.49 | 65.60 | 63.73 | 65.30 | 65.30 | 0.35% | 285,483 |
| Dec 30, 2025 | 66.20 | 69.03 | 64.79 | 65.07 | 65.07 | -0.76% | 707,799 |
| Dec 29, 2025 | 67.81 | 70.42 | 65.53 | 65.57 | 65.57 | -4.65% | 483,823 |
| Dec 26, 2025 | 70.78 | 72.24 | 67.62 | 68.77 | 68.77 | -2.84% | 617,752 |
| Dec 24, 2025 | 69.80 | 72.47 | 69.39 | 70.78 | 70.78 | 0.40% | 83,339 |
| Dec 23, 2025 | 70.84 | 74.34 | 70.15 | 70.50 | 70.50 | -0.59% | 233,957 |
| Dec 22, 2025 | 68.55 | 73.25 | 68.37 | 70.92 | 70.92 | 3.34% | 174,258 |
| Dec 19, 2025 | 65.77 | 70.11 | 65.77 | 68.63 | 68.63 | 4.00% | 522,565 |
| Dec 18, 2025 | 68.87 | 68.90 | 64.25 | 65.99 | 65.99 | -2.53% | 146,598 |
| Dec 17, 2025 | 71.69 | 73.00 | 66.93 | 67.70 | 67.70 | -5.27% | 166,214 |
| Dec 16, 2025 | 74.17 | 75.21 | 68.89 | 71.47 | 71.47 | -4.86% | 332,426 |
| Dec 15, 2025 | 74.88 | 77.45 | 74.18 | 75.12 | 75.12 | 0.69% | 148,076 |
| Dec 12, 2025 | 76.51 | 76.90 | 73.63 | 74.61 | 74.61 | -3.17% | 248,658 |
| Dec 11, 2025 | 78.72 | 79.02 | 75.00 | 77.05 | 77.05 | -1.50% | 113,008 |
| Dec 10, 2025 | 75.13 | 79.31 | 74.85 | 78.22 | 78.22 | 3.69% | 164,803 |
| Dec 9, 2025 | 76.82 | 78.95 | 74.51 | 75.44 | 75.44 | -1.30% | 211,655 |
| Dec 8, 2025 | 80.40 | 83.87 | 75.27 | 76.43 | 76.43 | -4.91% | 193,723 |
| Dec 5, 2025 | 79.79 | 85.01 | 79.50 | 80.38 | 80.38 | 1.15% | 105,735 |
| Dec 4, 2025 | 75.47 | 79.90 | 75.47 | 79.47 | 79.47 | 2.96% | 155,092 |
| Dec 3, 2025 | 77.48 | 79.65 | 74.00 | 77.19 | 77.19 | 1.64% | 189,268 |
| Dec 2, 2025 | 83.48 | 84.04 | 75.69 | 75.94 | 75.94 | -8.57% | 379,706 |
| Dec 1, 2025 | 84.88 | 87.97 | 82.27 | 83.06 | 83.06 | -3.62% | 101,728 |
| Nov 28, 2025 | 87.66 | 91.79 | 84.00 | 86.18 | 86.18 | -1.35% | 82,436 |
| Nov 26, 2025 | 88.03 | 88.88 | 83.86 | 87.36 | 87.36 | -1.25% | 83,824 |
| Nov 25, 2025 | 93.06 | 98.00 | 85.91 | 88.47 | 88.47 | -4.61% | 138,102 |
| Nov 24, 2025 | 92.94 | 100.50 | 90.00 | 92.75 | 92.75 | 1.30% | 170,052 |
| Nov 21, 2025 | 82.54 | 94.45 | 82.54 | 91.56 | 91.56 | 10.31% | 97,108 |
| Nov 20, 2025 | 84.18 | 85.96 | 82.23 | 83.00 | 83.00 | - | 92,028 |
| Nov 19, 2025 | 80.26 | 84.14 | 80.26 | 83.00 | 83.00 | 2.98% | 121,635 |
| Nov 18, 2025 | 74.58 | 83.11 | 74.58 | 80.60 | 80.60 | 5.46% | 181,210 |
| Nov 17, 2025 | 76.70 | 84.06 | 75.71 | 76.43 | 76.43 | -2.01% | 177,532 |
| Nov 14, 2025 | 80.50 | 84.04 | 75.00 | 78.00 | 78.00 | -10.36% | 273,303 |
| Nov 13, 2025 | 81.96 | 89.03 | 80.55 | 87.01 | 87.01 | 5.36% | 150,453 |
| Nov 12, 2025 | 82.91 | 84.77 | 77.50 | 82.58 | 82.58 | -1.02% | 171,497 |
| Nov 11, 2025 | 82.95 | 84.28 | 80.80 | 83.43 | 83.43 | 0.42% | 236,432 |
| Nov 10, 2025 | 85.37 | 89.70 | 79.00 | 83.08 | 83.08 | 2.63% | 269,893 |
| Nov 7, 2025 | 80.00 | 83.86 | 77.82 | 80.95 | 80.95 | 0.24% | 210,702 |
| Nov 6, 2025 | 82.04 | 83.46 | 80.50 | 80.76 | 80.76 | -2.11% | 235,193 |
| Nov 5, 2025 | 83.25 | 83.98 | 80.44 | 82.50 | 82.50 | -0.25% | 153,013 |
| Nov 4, 2025 | 82.45 | 86.14 | 80.10 | 82.71 | 82.71 | -1.54% | 64,281 |
| Nov 3, 2025 | 86.16 | 86.16 | 77.00 | 84.00 | 84.00 | -2.51% | 113,847 |
| Oct 31, 2025 | 85.45 | 88.86 | 83.26 | 86.16 | 86.16 | 0.57% | 193,681 |
| Oct 30, 2025 | 82.24 | 89.86 | 82.24 | 85.67 | 85.67 | 1.80% | 118,850 |
| Oct 29, 2025 | 79.40 | 85.94 | 77.01 | 84.16 | 84.16 | 5.30% | 127,726 |
| Oct 28, 2025 | 79.23 | 82.74 | 77.00 | 79.92 | 79.92 | -1.62% | 183,648 |
| Oct 27, 2025 | 80.38 | 87.00 | 79.73 | 81.24 | 81.24 | -0.40% | 151,997 |
| Oct 24, 2025 | 81.35 | 84.25 | 79.13 | 81.57 | 81.57 | 0.34% | 51,787 |
| Oct 23, 2025 | 78.88 | 82.27 | 75.00 | 81.29 | 81.29 | 2.52% | 63,440 |
| Oct 22, 2025 | 76.51 | 81.21 | 72.00 | 79.29 | 79.29 | 2.11% | 100,872 |
| Oct 21, 2025 | 76.00 | 78.59 | 76.00 | 77.65 | 77.65 | 0.65% | 44,095 |
| Oct 20, 2025 | 81.89 | 81.89 | 76.12 | 77.15 | 77.15 | -3.72% | 37,845 |
| Oct 17, 2025 | 83.87 | 83.97 | 76.97 | 80.13 | 80.13 | -2.94% | 70,324 |
| Oct 16, 2025 | 89.67 | 93.50 | 81.53 | 82.56 | 82.56 | -8.69% | 58,815 |
| Oct 15, 2025 | 96.40 | 98.91 | 89.12 | 90.42 | 90.42 | -5.11% | 60,918 |
| Oct 14, 2025 | 101.95 | 104.00 | 94.54 | 95.29 | 95.29 | -6.62% | 63,211 |
| Oct 13, 2025 | 90.75 | 103.00 | 90.01 | 102.05 | 102.05 | 16.20% | 89,455 |