Monopar Therapeutics Inc. - Common Stock (MNPR)

Last Price55.49

Change+3.61 (6.96%)

NASDAQ · Last Trade: Mar 5th, 3:47 AM EST

Historical Prices For Monopar Therapeutics Inc. - Common Stock (MNPR)

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	52.57	55.88	52.03	55.49	145,981	55.49
3/03/2026	53.30	53.76	50.85	51.88	110,408	51.88
3/02/2026	53.27	55.45	52.71	53.47	171,090	53.47
2/27/2026	53.98	55.46	53.74	54.80	113,170	54.80
2/26/2026	55.98	57.15	52.82	54.66	168,018	54.66
2/25/2026	57.05	58.34	54.85	55.62	228,641	55.62
2/24/2026	56.29	61.30	55.31	57.62	352,703	57.62
2/23/2026	55.47	58.89	55.28	55.80	165,848	55.80
2/20/2026	54.59	55.95	53.00	55.41	192,978	55.41
2/19/2026	55.21	55.76	52.84	54.70	197,070	54.70
2/18/2026	54.28	56.75	53.69	55.48	114,232	55.48
2/17/2026	55.04	55.74	51.11	54.22	153,642	54.22
2/13/2026	59.05	60.85	55.14	55.46	181,194	55.46
2/12/2026	59.03	61.30	57.65	59.24	330,167	59.24
2/11/2026	57.32	60.01	55.00	59.39	263,181	59.39
2/10/2026	58.23	58.65	56.82	57.07	291,116	57.07
2/09/2026	57.41	58.45	54.90	58.27	387,869	58.27
2/06/2026	57.92	61.20	57.45	57.75	326,700	57.75
2/05/2026	58.73	60.38	56.22	56.88	287,481	56.88
2/04/2026	66.47	67.34	58.72	59.43	333,649	59.43
2/03/2026	65.48	67.00	64.52	66.89	293,216	66.89
2/02/2026	60.00	66.81	60.00	65.48	267,676	65.48
1/30/2026	66.40	67.05	60.28	60.38	284,298	60.38
1/29/2026	67.75	69.45	66.51	67.34	277,737	67.34
1/28/2026	70.93	70.93	65.27	67.44	310,168	67.44
1/27/2026	70.97	72.90	67.89	70.29	258,080	70.29
1/26/2026	74.56	74.91	70.10	71.41	409,595	71.41
1/23/2026	72.82	76.13	72.50	75.03	349,625	75.03
1/22/2026	70.71	72.00	69.50	71.99	324,201	71.99
1/21/2026	70.72	72.75	67.33	70.39	386,905	70.39
1/20/2026	70.00	72.56	67.48	70.32	290,865	70.32
1/16/2026	68.81	72.01	67.62	70.00	301,552	70.00
1/15/2026	69.35	71.14	61.65	69.07	392,232	69.07
1/14/2026	66.30	69.85	65.28	69.60	255,107	69.60
1/13/2026	65.03	67.38	59.69	67.04	230,943	67.04
1/12/2026	62.74	65.34	57.86	65.03	329,614	65.03
1/09/2026	65.49	66.64	61.67	63.00	325,654	63.00
1/08/2026	64.05	66.19	61.31	63.40	197,798	63.40
1/07/2026	60.43	65.42	60.19	65.01	290,827	65.01
1/06/2026	62.04	62.13	56.15	61.06	402,519	61.06
1/05/2026	65.47	66.50	60.27	61.73	287,340	61.73
1/02/2026	65.16	70.01	63.80	66.01	447,964	66.01
12/31/2025	64.49	65.60	63.73	65.30	285,483	65.30
12/30/2025	66.20	69.03	64.79	65.07	707,790	65.07
12/29/2025	67.81	70.42	65.53	65.57	483,823	65.57
12/26/2025	70.78	72.24	67.61	68.77	617,752	68.77
12/24/2025	69.80	72.47	69.39	70.78	83,339	70.78
12/23/2025	70.84	74.34	70.15	70.50	233,957	70.50
12/22/2025	68.55	73.25	68.37	70.92	174,243	70.92
12/19/2025	65.77	70.11	65.77	68.63	522,565	68.63
12/18/2025	68.87	68.90	64.25	65.99	146,588	65.99
12/17/2025	71.69	73.00	66.93	67.70	168,214	67.70
12/16/2025	74.17	75.21	68.89	71.47	332,426	71.47
12/15/2025	74.88	77.45	74.18	75.12	148,076	75.12
12/12/2025	76.51	76.89	73.63	74.61	248,658	74.61
12/11/2025	78.72	79.02	75.00	77.05	113,008	77.05
12/10/2025	75.13	79.31	74.84	78.22	164,798	78.22
12/09/2025	76.82	78.95	74.50	75.44	211,655	75.44
12/08/2025	80.40	83.86	75.27	76.43	192,353	76.43
12/05/2025	79.79	85.01	79.50	80.38	105,735	80.38