Monopar Therapeutics Inc. (MNPR)
NASDAQ: MNPR
· Real-Time Price · USD
42.90
-2.03 (-4.52%)
At close: Sep 10, 2025, 3:59 PM
42.74
-0.37%
After-hours: Sep 10, 2025, 06:33 PM EDT
MNPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 42.26 | 45.78 | 41.67 | 44.93 | 44.93 | 8.32% | 31,191 |
| Sep 8, 2025 | 44.48 | 44.48 | 41.12 | 41.48 | 41.48 | -6.18% | 46,141 |
| Sep 5, 2025 | 38.80 | 44.22 | 38.66 | 44.21 | 44.21 | 13.83% | 34,666 |
| Sep 4, 2025 | 36.85 | 38.86 | 35.01 | 38.84 | 38.84 | 7.26% | 55,614 |
| Sep 3, 2025 | 36.45 | 37.25 | 34.97 | 36.21 | 36.21 | 6.72% | 60,700 |
| Sep 2, 2025 | 32.77 | 35.10 | 32.77 | 33.93 | 33.93 | -0.64% | 32,041 |
| Aug 29, 2025 | 36.49 | 36.49 | 33.07 | 34.15 | 34.15 | -5.30% | 15,133 |
| Aug 28, 2025 | 35.60 | 36.12 | 35.00 | 36.06 | 36.06 | 3.59% | 12,440 |
| Aug 27, 2025 | 32.04 | 35.41 | 32.04 | 34.81 | 34.81 | 8.68% | 29,900 |
| Aug 26, 2025 | 31.27 | 32.32 | 29.18 | 32.03 | 32.03 | 5.29% | 45,211 |
| Aug 25, 2025 | 32.80 | 32.80 | 29.19 | 30.42 | 30.42 | -5.12% | 60,756 |
| Aug 22, 2025 | 32.00 | 33.04 | 31.32 | 32.06 | 32.06 | 0.69% | 70,900 |
| Aug 21, 2025 | 32.60 | 34.12 | 31.50 | 31.84 | 31.84 | -3.52% | 53,000 |
| Aug 20, 2025 | 32.58 | 34.33 | 31.99 | 33.00 | 33.00 | -1.52% | 73,724 |
| Aug 19, 2025 | 34.80 | 34.80 | 32.60 | 33.51 | 33.51 | -2.19% | 40,500 |
| Aug 18, 2025 | 35.69 | 37.56 | 34.15 | 34.26 | 34.26 | -4.06% | 25,300 |
| Aug 15, 2025 | 36.14 | 36.23 | 34.03 | 35.71 | 35.71 | -0.42% | 17,500 |
| Aug 14, 2025 | 32.57 | 36.51 | 32.57 | 35.86 | 35.86 | 7.01% | 30,434 |
| Aug 13, 2025 | 35.13 | 36.06 | 32.01 | 33.51 | 33.51 | -6.66% | 26,835 |
| Aug 12, 2025 | 30.90 | 35.90 | 30.90 | 35.90 | 35.90 | 14.55% | 31,800 |