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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	43.56	42.9	42.9	44.93	42.74	9,797
September 09, 2025	42.26	44.93	44.93	45.78	41.67	31,450
September 08, 2025	44.48	41.48	41.48	44.48	41.12	46,141
September 05, 2025	39.09	44.21	44.21	44.22	38.66	34,485
September 04, 2025	36.85	38.84	38.84	38.86	35.01	55,614
September 03, 2025	36.45	36.21	36.21	37.25	34.97	60,700
September 02, 2025	32.77	33.93	33.93	35.1	32.77	32,041
August 29, 2025	36.49	34.15	34.15	36.49	33.07	15,133
August 28, 2025	35.68	36.06	36.06	36.12	35	11,987
August 27, 2025	32.04	34.81	34.81	35.41	32.04	29,900
August 26, 2025	31.27	32.03	32.03	32.32	29.18	45,211
August 25, 2025	32.8	30.42	30.42	32.8	29.19	60,756
August 22, 2025	32	32.06	32.06	33.04	31.32	70,900
August 21, 2025	32.6	31.84	31.84	34.12	31.5	53,000
August 20, 2025	32.58	33	33	34.33	31.99	73,724
August 19, 2025	34.8	33.51	33.51	34.8	32.6	40,500
August 18, 2025	35.69	34.26	34.26	37.56	34.15	25,300
August 15, 2025	36.14	35.71	35.71	36.23	34.03	17,500
August 14, 2025	32.57	35.86	35.86	36.51	32.57	30,434
August 13, 2025	35.13	33.51	33.51	36.06	32.01	26,835
August 12, 2025	30.9	35.9	35.9	35.9	30.9	31,800
August 11, 2025	35.8	31.34	31.34	35.8	30.51	30,700
August 08, 2025	41	34.65	34.65	41.49	34.65	28,909
August 07, 2025	41.7	40.1	40.1	41.7	39.5	16,500
August 06, 2025	41.7	40.65	40.65	41.7	39.5	20,340
August 05, 2025	42.5	40.45	40.45	42.5	39.24	17,600
August 04, 2025	40.54	41.75	41.75	42.21	39.92	28,749
August 01, 2025	41.6	40.69	40.69	41.6	39.61	35,807
July 31, 2025	42.65	41.18	41.18	42.65	40.71	10,000
July 30, 2025	44.34	42.66	42.66	44.34	41.67	13,100
July 29, 2025	44.36	43.03	43.03	44.36	41.5	9,000
July 28, 2025	44.4	43.4	43.4	44.58	43.01	13,035
July 25, 2025	47	44.97	44.97	47	44.37	10,300
July 24, 2025	46.87	46.82	46.82	47.52	45.2	12,800
July 23, 2025	45.2	46.87	46.87	46.91	45.2	14,800
July 22, 2025	45.54	45.22	45.22	45.54	44.26	15,523
July 21, 2025	47.1	46.43	46.43	48.35	45.11	30,300
July 18, 2025	47.76	46.48	46.48	50.14	46.48	30,454
July 17, 2025	40.79	47.25	47.25	47.28	40.79	59,700
July 16, 2025	39.56	41.07	41.07	41.07	39.56	27,017
July 15, 2025	43.74	39.76	39.76	45	39.62	85,600
July 14, 2025	37.19	43.73	43.73	45.5	37.19	124,800
July 11, 2025	37.81	36.87	36.87	38.25	35.58	40,442
July 10, 2025	40.4	38.26	38.26	42	38.23	35,155
July 09, 2025	39.37	40.44	40.44	40.47	37.17	49,566
July 08, 2025	37.74	38.37	38.37	39.62	37	62,116
July 07, 2025	36.09	37.2	37.2	37.78	35.37	49,758
July 03, 2025	35.25	36.25	36.25	36.25	34.91	24,007

Monopar Therapeutics Inc. (MNPR) NASDAQ