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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	75.47	79.47	79.47	79.9	75.47	153,346
December 03, 2025	77.48	77.18	77.18	79.65	74	189,268
December 02, 2025	83.48	75.94	75.94	84.04	75.69	379,706
December 01, 2025	84.88	83.06	83.06	87.96	82.27	101,728
November 28, 2025	87.66	86.18	86.18	91.79	84	82,436
November 26, 2025	88.03	87.36	87.36	88.88	83.86	83,824
November 25, 2025	93.06	88.47	88.47	98	85.91	138,102
November 24, 2025	92.94	92.75	92.75	100.5	90	170,100
November 21, 2025	82.54	91.56	91.56	94.45	82.54	97,108
November 20, 2025	84.18	83	83	85.96	82.23	92,028
November 19, 2025	81.3	83	83	84.14	81.3	91,563
November 18, 2025	74.58	80.6	80.6	83.11	74.58	177,533
November 17, 2025	76.7	76.43	76.43	84.06	75.71	177,532
November 14, 2025	80.5	78	78	84.04	75	273,300
November 13, 2025	81.96	87.01	87.01	89.03	80.55	150,500
November 12, 2025	82.91	82.58	82.58	84.76	77.5	144,558
November 11, 2025	82.95	83.43	83.43	84.28	80.8	236,400
November 10, 2025	85.37	83.08	83.08	89.7	79	269,900
November 07, 2025	80	80.95	80.95	83.86	77.82	210,702
November 06, 2025	82.04	80.76	80.76	83.46	80.5	235,200
November 05, 2025	83.25	82.5	82.5	83.98	80.44	153,013
November 04, 2025	82.45	82.71	82.71	86.14	80.1	64,300
November 03, 2025	86.16	84	84	86.16	77	113,847
October 31, 2025	85.45	86.16	86.16	88.86	83.26	193,700
October 30, 2025	82.24	85.67	85.67	89.86	82.24	118,850
October 29, 2025	79.4	84.16	84.16	85.94	77.01	127,726
October 28, 2025	79.23	79.92	79.92	82.74	77	183,648
October 27, 2025	80.38	81.24	81.24	87	79.73	152,000
October 24, 2025	81.35	81.57	81.57	84.25	79.13	51,800
October 23, 2025	75	81.29	81.29	82.27	75	63,678
October 22, 2025	76.51	79.29	79.29	81.21	72	100,900
October 21, 2025	76	77.65	77.65	78.59	76	44,095
October 20, 2025	81.89	77.15	77.15	81.89	76.12	37,845
October 17, 2025	83.87	80.13	80.13	83.97	76.97	70,324
October 16, 2025	89.67	82.56	82.56	93.5	81.53	58,815
October 15, 2025	96.4	90.42	90.42	98.91	89.12	60,918
October 14, 2025	101.95	95.29	95.29	104	94.54	63,211
October 13, 2025	90.75	102.05	102.05	103	90.01	89,455
October 10, 2025	102.52	87.82	87.82	102.52	86.26	161,956
October 09, 2025	96.67	100.96	100.96	102.94	93.99	132,053
October 08, 2025	99.37	98.57	98.57	99.57	92.27	27,200
October 07, 2025	99.05	98.52	98.52	101.01	93.08	82,425
October 06, 2025	101.15	99.5	99.5	105	98.81	126,200
October 03, 2025	99.94	99.39	99.39	100.57	94.62	118,000
October 02, 2025	88.92	97.21	97.21	101.06	88.41	159,654
October 01, 2025	79.69	84.73	84.73	85.58	78.78	43,321
September 30, 2025	74.45	81.67	81.67	81.89	72.41	53,781
September 29, 2025	78.29	75.9	75.9	78.65	73.8	64,330
September 26, 2025	78.64	76.63	76.63	78.71	74.66	85,541
September 25, 2025	74.88	77.44	77.44	79.8	68.16	67,150
September 24, 2025	68.81	73.04	73.04	74	67.67	84,218
September 23, 2025	63.59	67.67	67.67	69.65	63.59	75,705
September 22, 2025	65.33	63.66	63.66	68.43	61.1	71,300
September 19, 2025	65.88	63.29	63.29	65.95	60.43	126,835
September 18, 2025	67.6	66.25	66.25	67.6	58.81	108,100
September 17, 2025	58.25	66.64	66.64	68.18	56.63	126,763
September 16, 2025	55.7	57	57	58.94	54.8	76,446
September 15, 2025	51.92	54.49	54.49	54.54	46.89	43,902
September 12, 2025	47.89	49.22	49.22	49.81	45.52	22,400
September 11, 2025	42.57	47.67	47.67	47.75	42.51	41,642

Monopar Therapeutics Inc. (MNPR) NASDAQ