Monopar Therapeutics Inc. (MNPR)

NASDAQ: MNPR · Real-Time Price · USD

87.68

+0.05 (0.06%)

At close: Jun 26, 2026, 4:00 PM EDT

85.93

-1.75 (-2.00%)

After-hours: Jun 26, 2026, 6:49 PM EDT

Monopar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	87.64	92.26	85.70	87.68	87.68	0.06%	309,000
Jun 25, 2026	89.65	94.83	85.92	87.63	87.63	-1.53%	203,059
Jun 24, 2026	82.04	89.79	82.04	88.99	88.99	8.83%	300,176
Jun 23, 2026	68.21	83.57	68.21	81.77	81.77	19.09%	277,940
Jun 22, 2026	67.98	70.34	66.83	68.66	68.66	1.76%	126,185
Jun 18, 2026	66.56	67.90	65.00	67.47	67.47	4.78%	128,076
Jun 17, 2026	63.45	66.61	62.98	64.39	64.39	3.27%	122,871
Jun 16, 2026	62.26	63.46	60.50	62.35	62.35	1.43%	78,394
Jun 15, 2026	60.50	61.76	59.18	61.47	61.47	2.84%	154,192
Jun 12, 2026	59.41	61.17	59.06	59.77	59.77	1.14%	154,406
Jun 11, 2026	59.85	61.01	58.01	59.10	59.10	-0.55%	79,073
Jun 10, 2026	60.01	61.26	59.42	59.42	59.42	-2.00%	81,012
Jun 9, 2026	61.72	62.23	58.30	60.63	60.63	0.03%	167,459
Jun 8, 2026	59.76	61.57	58.59	60.61	60.61	1.90%	78,242
Jun 5, 2026	60.00	61.00	57.70	59.48	59.48	-0.22%	193,321
Jun 4, 2026	60.50	64.78	59.17	59.61	59.61	-1.57%	199,720
Jun 3, 2026	60.52	61.12	57.87	60.56	60.56	-1.14%	72,825
Jun 2, 2026	64.01	64.01	60.99	61.26	61.26	-4.88%	103,130
Jun 1, 2026	64.64	66.08	63.10	64.40	64.40	-0.98%	92,885
May 29, 2026	64.37	66.58	63.28	65.04	65.04	0.95%	119,439
May 28, 2026	64.51	66.36	62.85	64.43	64.43	-0.19%	113,685
May 27, 2026	63.38	68.79	62.16	64.55	64.55	3.08%	174,461
May 26, 2026	63.00	64.17	60.68	62.62	62.62	-0.79%	165,443
May 22, 2026	62.34	63.94	61.65	63.12	63.12	0.70%	92,185
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%	337,811
May 19, 2026	55.50	58.62	54.31	55.20	55.20	-1.87%	251,859
May 18, 2026	60.01	62.04	54.21	56.25	56.25	-5.10%	260,842
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
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
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