Monopar Therapeutics Inc. - MNPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	31.83	31.73	31.73	32.07	28.4	17,100
May 29, 2025	33.8	32.39	32.39	33.8	31.4	19,400
May 28, 2025	36.27	32.46	32.46	36.27	32.3	31,700
May 27, 2025	35.45	35.25	35.25	36.82	35.13	12,005
May 23, 2025	34.02	35.45	35.45	36.34	34.02	14,864
May 22, 2025	35.28	35.44	35.44	36.05	35.24	16,000
May 21, 2025	35.8	35.56	35.56	39.38	35.43	8,481
May 20, 2025	36.38	36.9	36.9	38.05	36.11	13,307
May 19, 2025	36.62	36.9	36.9	37.57	36	14,200
May 16, 2025	40.33	37.16	37.16	40.33	35.65	14,847
May 15, 2025	36.21	39.55	39.55	40.1	33.7	16,317
May 14, 2025	32.97	37.11	37.11	38.87	32.97	16,831
May 13, 2025	35.1	33.82	33.82	37.87	33.34	21,092
May 12, 2025	39.68	35.1	35.1	40.2	34.45	24,252
May 09, 2025	41.89	39.42	39.42	43.85	39.01	48,523
May 08, 2025	40.44	42.37	41.55	44.4	40.42	13,962
May 07, 2025	40.7	39.1	39.1	40.7	37.81	12,120
May 06, 2025	40.25	38.78	38.78	43.59	38.78	18,600
May 05, 2025	43.77	43.36	43.36	46.6	43.3	15,559
May 02, 2025	41.96	44.96	44.96	44.99	41.87	15,291
May 01, 2025	40.59	43.15	43.15	43.78	40.59	9,735
April 30, 2025	41.11	41.82	41.82	42.9	40.12	13,900
April 29, 2025	40.37	41.96	41.96	42	39.62	19,100
April 28, 2025	42.01	40.81	40.81	43.06	39.57	20,948
April 25, 2025	42.74	42.71	42.71	45.82	41.67	16,200
April 24, 2025	41.64	44.57	44.57	44.57	39.35	13,300
April 23, 2025	44.9	41.47	41.47	44.9	40.72	11,500
April 22, 2025	43.14	42.96	42.96	44.45	42.19	17,105
April 21, 2025	38.98	42.71	42.71	43.77	38.9	14,409
April 17, 2025	39.45	39.59	39.59	40.12	38.75	11,600
April 16, 2025	37.9	38.02	38.02	38.04	35.5	21,214
April 15, 2025	37.53	38.36	38.36	40.9	35.21	33,604
April 14, 2025	36.14	37.49	37.49	38	33.36	20,037
April 11, 2025	32.72	34.89	34.89	34.98	32.62	14,737
April 10, 2025	32.14	31.87	31.87	34.3	30.8	13,619
April 09, 2025	29.61	32.62	32.62	33.38	26.06	19,959
April 08, 2025	30.87	28.92	28.92	31.1	27.42	15,415
April 07, 2025	28.34	28.89	28.89	29.51	26.64	20,500
April 04, 2025	34.86	30	30	34.86	28.24	42,373
April 03, 2025	37.99	34.59	34.59	37.99	34.21	13,711
April 02, 2025	31.7	38.53	38.53	42	31.7	71,300
April 01, 2025	34.96	33.43	33.43	36.46	31.79	37,168
March 31, 2025	38.72	36.41	36.41	39.51	32	43,400
March 28, 2025	40.21	40.33	40.33	42.68	37.25	17,703
March 27, 2025	37.51	41.39	41.39	43	36.8	25,544
March 26, 2025	37.99	38.1	38.1	38.23	36.86	19,900
March 25, 2025	36.37	37.58	37.58	38.49	35.63	15,748
March 24, 2025	42	37.6	37.6	42.83	34.13	24,100
March 21, 2025	46	40	40	46	35.46	59,500
March 20, 2025	38.09	44.74	44.74	47.83	38.09	47,872
March 19, 2025	36.56	39.1	39.1	42.96	34.5	46,159
March 18, 2025	34	34.37	34.37	35.35	31.3	31,300
March 17, 2025	29.57	34.23	34.23	34.88	29.53	22,900
March 14, 2025	29.49	29.75	29.75	30.99	29.49	20,431
March 13, 2025	31.35	29.49	29.49	31.9	29.49	33,300
March 12, 2025	30.51	30.9	30.9	34.11	30.2	17,800
March 11, 2025	27.34	29.28	29.28	31.29	27.34	32,704
March 10, 2025	28.65	27.95	27.95	29.87	27.05	30,438
March 07, 2025	30.59	28.44	28.44	30.86	27.81	41,300
March 06, 2025	29.42	30.93	30.93	31.69	28.65	26,559

Monopar Therapeutics Inc. (MNPR) NASDAQ