Monopar Therapeutics Inc. (MNPR)
NASDAQ: MNPR · Real-Time Price · USD
54.48
+0.46 (0.85%)
At close: Apr 28, 2026, 4:00 PM EDT
55.00
+0.52 (0.95%)
After-hours: Apr 28, 2026, 4:33 PM EDT
Monopar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |