Monopar Therapeutics Inc. - Common Stock (MNPR)

110.41
-4.49 (-3.91%)
NASDAQ· Last Trade: Aug 13th, 9:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/13/2026110.17113.24108.23110.41162,521110.41
8/12/2026115.19117.46110.51114.90354,197114.90
8/11/2026116.97117.36113.25114.46210,761114.46
8/10/2026118.45120.14114.83116.35280,347116.35
8/07/2026121.85124.42118.04119.21223,299119.21
8/06/2026119.95124.82119.31120.21285,799120.21
8/05/2026119.00120.23114.50119.23182,732119.23
8/04/2026112.61120.28112.06118.46215,092118.46
8/03/2026108.35114.50104.75111.64489,202111.64
7/31/2026114.80116.69107.11108.35431,351108.35
7/30/2026106.59116.52106.59114.66327,068114.66
7/29/2026108.48110.48105.02107.42357,181107.42
7/28/2026109.96110.93104.97109.09528,971109.09
7/27/2026110.29112.16106.34110.33339,766110.33
7/24/2026105.47110.23103.00109.87229,819109.87
7/23/2026110.86111.02101.00105.70297,911105.70
7/22/2026113.03116.64110.28112.48439,860112.48
7/21/2026105.89113.94105.89113.57247,641113.57
7/20/2026112.46115.00105.31105.90121,671105.90
7/17/2026106.61111.94104.00111.12265,228111.12
7/16/2026108.17110.00105.32108.52193,675108.52
7/15/202699.45109.3197.93108.69177,084108.69
7/14/2026103.68108.7698.3099.79498,23999.79
7/13/2026106.15106.90100.50103.33214,651103.33
7/10/2026103.28107.4197.97106.60149,283106.60
7/09/202699.04112.5797.71104.50336,879104.50
7/08/202693.87100.0388.3399.27298,06699.27
7/07/202697.1198.9593.8695.22163,56795.22
7/06/202698.33101.0996.6197.12103,86997.12
7/02/202695.44100.0093.5997.79188,26897.79
7/01/202693.83100.3393.7595.03177,53195.03
6/30/202696.4197.9891.9092.59111,80092.59
6/29/202687.6895.7586.3094.56119,89494.56
6/26/202687.6492.2585.7087.68310,26987.68
6/25/202689.6594.8385.9287.63203,05987.63
6/24/202682.0489.7982.0488.99300,28888.99
6/23/202668.2183.5668.2181.77278,16981.77
6/22/202667.9870.3466.8368.66126,19668.66
6/18/202666.5667.9065.0067.47128,11367.47
6/17/202663.4566.6162.9864.39122,97164.39
6/16/202662.2663.4660.5062.3578,39562.35
6/15/202660.5061.7659.1861.47154,19561.47
6/12/202659.4161.1759.0659.77154,40759.77
6/11/202659.8561.0158.0159.0979,07459.09
6/10/202660.0161.2659.4259.4281,01359.42
6/09/202661.7262.2358.3060.63167,46060.63
6/08/202659.7661.5658.5960.6178,24360.61
6/05/202660.0061.0057.7059.48193,32159.48
6/04/202660.5064.7859.1759.61199,72059.61
6/03/202660.5261.1257.8760.5672,82560.56
6/02/202664.0164.0160.9961.26103,13061.26
6/01/202664.6466.0863.1064.4092,88664.40
5/29/20260.0166.5863.2865.04119,43965.04
5/28/202664.5166.3662.8464.43113,68664.43
5/27/202663.3868.7962.1664.55174,46264.55
5/26/202663.0064.1760.6762.62165,43862.62
5/22/202662.3463.9461.6563.1292,18663.12
5/21/202664.3064.8258.0062.68158,01662.68
5/20/202655.7865.5555.0064.95337,76164.95
5/19/202655.5058.6254.3155.20251,85955.20
5/18/202660.0162.0454.2156.25260,83956.25
5/15/202659.6663.2858.1059.27135,50859.27
5/14/202661.0562.3858.1260.99483,83360.99