Monopar Therapeutics Inc. (MNPR)
NASDAQ: MNPR
· Real-Time Price · USD
36.23
0.37 (1.03%)
At close: Aug 15, 2025, 2:35 PM
MNPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.57 | 36.51 | 32.57 | 35.86 | 35.86 | 7.01% | 30,430 |
| 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 |
| Aug 11, 2025 | 35.80 | 35.80 | 30.51 | 31.34 | 31.34 | -9.55% | 30,700 |
| Aug 8, 2025 | 41.00 | 41.49 | 34.65 | 34.65 | 34.65 | -13.59% | 28,909 |
| Aug 7, 2025 | 41.70 | 41.70 | 39.50 | 40.10 | 40.10 | -1.35% | 16,500 |
| Aug 6, 2025 | 41.70 | 41.70 | 39.50 | 40.65 | 40.65 | 0.49% | 20,340 |
| Aug 5, 2025 | 42.50 | 42.50 | 39.24 | 40.45 | 40.45 | -3.11% | 17,600 |
| Aug 4, 2025 | 40.54 | 42.21 | 39.92 | 41.75 | 41.75 | 2.61% | 28,749 |
| Aug 1, 2025 | 41.60 | 41.60 | 39.61 | 40.69 | 40.69 | -1.19% | 35,807 |
| Jul 31, 2025 | 42.65 | 42.65 | 40.71 | 41.18 | 41.18 | -3.47% | 10,000 |
| Jul 30, 2025 | 44.34 | 44.34 | 41.67 | 42.66 | 42.66 | -0.86% | 13,100 |
| Jul 29, 2025 | 44.36 | 44.36 | 41.50 | 43.03 | 43.03 | -0.85% | 9,000 |
| Jul 28, 2025 | 44.40 | 44.58 | 43.01 | 43.40 | 43.40 | -3.49% | 13,035 |
| Jul 25, 2025 | 47.00 | 47.00 | 44.37 | 44.97 | 44.97 | -3.95% | 10,300 |
| Jul 24, 2025 | 46.87 | 47.52 | 45.20 | 46.82 | 46.82 | -0.11% | 12,800 |
| Jul 23, 2025 | 45.20 | 46.91 | 45.20 | 46.87 | 46.87 | 3.65% | 14,800 |
| Jul 22, 2025 | 45.54 | 45.54 | 44.26 | 45.22 | 45.22 | -2.61% | 15,523 |
| Jul 21, 2025 | 47.10 | 48.35 | 45.11 | 46.43 | 46.43 | -0.11% | 30,300 |
| Jul 18, 2025 | 47.76 | 50.14 | 46.48 | 46.48 | 46.48 | -1.63% | 30,500 |