Monopar Therapeutics Inc. - Common Stock (MNPR)

Last Price56.22

Change-1.48 (-2.56%)

NASDAQ · Last Trade: Apr 18th, 5:26 AM EDT

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

Date Range:

2026-01-18 - 2026-04-18

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2026	58.60	59.43	56.22	56.22	244,655	56.22
4/16/2026	57.52	58.10	55.92	57.70	259,912	57.70
4/15/2026	58.37	59.72	56.61	57.91	145,301	57.91
4/14/2026	56.87	60.08	56.44	57.92	238,671	57.92
4/13/2026	56.22	58.12	55.46	56.08	169,377	56.08
4/10/2026	57.60	57.76	54.67	56.08	202,626	56.08
4/09/2026	57.23	58.39	55.90	57.92	391,629	57.92
4/08/2026	55.64	58.13	54.79	58.03	98,078	58.03
4/07/2026	52.88	54.31	50.47	53.61	161,555	53.61
4/06/2026	54.69	56.84	51.17	53.68	180,333	53.68
4/02/2026	54.18	57.30	53.99	55.13	145,147	55.13
4/01/2026	54.69	58.22	53.24	55.39	121,279	55.39
3/31/2026	54.01	60.00	54.01	54.79	171,944	54.79
3/30/2026	54.15	55.14	51.66	53.29	113,429	53.29
3/27/2026	54.40	57.47	53.84	54.10	184,310	54.10
3/26/2026	55.71	58.20	54.26	54.56	125,425	54.56
3/25/2026	56.49	58.78	55.19	56.95	250,861	56.95
3/24/2026	55.63	57.04	53.59	55.25	126,847	55.25
3/23/2026	56.98	58.30	55.48	56.26	127,884	56.26
3/20/2026	58.22	58.38	54.96	55.21	266,096	55.21
3/19/2026	57.46	60.59	54.24	58.67	194,523	58.67
3/18/2026	59.95	60.08	55.34	58.30	314,699	58.30
3/17/2026	61.42	64.86	60.21	60.27	319,915	60.27
3/16/2026	60.36	62.49	59.73	61.53	345,048	61.53
3/13/2026	58.57	61.03	58.25	60.36	335,126	60.36
3/12/2026	56.34	57.94	54.22	57.60	105,629	57.60
3/11/2026	57.76	58.85	56.05	57.00	179,486	57.00
3/10/2026	57.82	60.09	57.82	58.51	106,090	58.51
3/09/2026	57.00	58.40	53.94	58.07	158,998	58.07
3/06/2026	54.47	57.87	53.50	57.61	169,583	57.61
3/05/2026	54.87	56.20	54.16	55.80	110,012	55.80
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