Monopar Therapeutics Inc. - Common Stock (MNPR)

Last Price63.86

Change+6.98 (12.27%)

NASDAQ · Last Trade: May 6th, 7:51 PM EDT

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

Date Range:

2026-02-06 - 2026-05-06

Date	Open	High	Low	Close	Volume	Adjusted Close
5/06/2026	56.95	64.28	56.81	63.86	288,548	63.86
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