Monopar Therapeutics Inc. - Common Stock (MNPR)
61.00
+4.12 (7.24%)
NASDAQ · Last Trade: May 6th, 12:43 PM EDT
Historical Prices For Monopar Therapeutics Inc. - Common Stock (MNPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/05/2026 | 54.51 | 57.00 | 51.75 | 56.88 | 94,503 | 56.88 |
| 5/04/2026 | 52.98 | 54.82 | 52.98 | 54.64 | 69,213 | 54.64 |
| 5/01/2026 | 52.11 | 53.45 | 50.60 | 53.25 | 79,110 | 53.25 |
| 4/30/2026 | 50.26 | 53.63 | 50.26 | 52.15 | 81,229 | 52.15 |
| 4/29/2026 | 53.99 | 54.54 | 50.07 | 50.12 | 144,034 | 50.12 |
| 4/28/2026 | 53.85 | 55.42 | 53.65 | 54.48 | 78,416 | 54.48 |
| 4/27/2026 | 52.82 | 54.03 | 52.35 | 54.02 | 67,254 | 54.02 |
| 4/24/2026 | 53.05 | 53.51 | 50.22 | 53.20 | 152,091 | 53.20 |
| 4/23/2026 | 53.58 | 53.78 | 52.30 | 53.24 | 198,335 | 53.24 |
| 4/22/2026 | 53.15 | 53.81 | 51.66 | 53.30 | 152,612 | 53.30 |
| 4/21/2026 | 55.07 | 56.69 | 52.24 | 52.71 | 185,517 | 52.71 |
| 4/20/2026 | 56.22 | 57.91 | 54.10 | 54.70 | 183,445 | 54.70 |
| 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 |