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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.59	55.41	55.41	55.95	53	193,000
February 19, 2026	55.21	54.7	54.7	55.76	52.85	197,100
February 18, 2026	54.28	55.48	55.48	56.75	53.69	114,232
February 17, 2026	55.04	54.22	54.22	55.74	51.11	153,642
February 13, 2026	59.05	55.46	55.46	60.85	55.14	181,200
February 12, 2026	59.03	59.24	59.24	61.3	57.65	330,200
February 11, 2026	57.32	59.39	59.39	60.01	55	263,200
February 10, 2026	58.23	57.07	57.07	58.65	56.82	291,116
February 09, 2026	57.41	58.27	58.27	58.45	54.9	387,900
February 06, 2026	57.92	57.75	57.75	61.2	57.45	326,700
February 05, 2026	58.73	56.88	56.88	60.39	56.22	287,500
February 04, 2026	66.47	59.43	59.43	67.34	58.72	333,649
February 03, 2026	65.48	66.89	66.89	67	64.52	293,216
February 02, 2026	60	65.48	65.48	66.81	60	267,700
January 30, 2026	66.4	60.38	60.38	67.05	60.28	284,300
January 29, 2026	67.75	67.34	67.34	69.45	66.51	277,737
January 28, 2026	70.93	67.44	67.44	70.93	65.27	310,200
January 27, 2026	70.97	70.29	70.29	72.9	67.89	258,100
January 26, 2026	74.56	71.41	71.41	74.91	70.1	409,670
January 23, 2026	72.82	75.03	75.03	76.13	72.5	349,625
January 22, 2026	70.71	71.99	71.99	72	69.5	324,213
January 21, 2026	70.72	70.39	70.39	72.75	67.33	386,905
January 20, 2026	70	70.32	70.32	72.57	67.48	290,900
January 16, 2026	68.81	70	70	72.01	67.62	301,600
January 15, 2026	69.35	69.07	69.07	71.14	61.65	392,232
January 14, 2026	66.3	69.6	69.6	69.85	65.28	255,108
January 13, 2026	65.03	67.04	67.04	67.38	59.69	230,949
January 12, 2026	62.74	65.03	65.03	65.34	57.86	329,657
January 09, 2026	65.49	63	63	66.65	61.68	325,700
January 08, 2026	64.05	63.4	63.4	66.19	61.32	197,800
January 07, 2026	60.43	65.01	65.01	65.42	60.19	290,827
January 06, 2026	62.04	61.07	61.07	62.13	56.15	402,520
January 05, 2026	65.47	61.73	61.73	66.5	60.27	287,344
January 02, 2026	65.16	66.01	66.01	70.01	63.8	448,000
December 31, 2025	64.49	65.3	65.3	65.6	63.73	285,500
December 30, 2025	66.2	65.07	65.07	69.03	64.79	707,800
December 29, 2025	67.81	65.57	65.57	70.42	65.53	483,823
December 26, 2025	70.78	68.77	68.77	72.24	67.61	617,800
December 24, 2025	69.8	70.78	70.78	72.47	69.39	83,339
December 23, 2025	70.84	70.5	70.5	74.34	70.15	234,000
December 22, 2025	68.55	70.92	70.92	73.25	68.37	174,258
December 19, 2025	65.77	68.63	68.63	70.11	65.77	522,600
December 18, 2025	68.87	65.99	65.99	68.9	64.25	146,600
December 17, 2025	71.69	67.7	67.7	73	66.93	166,214
December 16, 2025	74.17	71.47	71.47	75.21	68.89	332,426
December 15, 2025	74.88	75.12	75.12	77.45	74.18	148,100
December 12, 2025	76.51	74.61	74.61	76.9	73.63	248,658
December 11, 2025	78.72	77.05	77.05	79.02	75	113,008
December 10, 2025	75.13	78.22	78.22	79.31	74.85	164,803
December 09, 2025	76.82	75.44	75.44	78.95	74.51	211,700
December 08, 2025	80.4	76.43	76.43	83.87	75.27	193,723
December 05, 2025	79.79	80.38	80.38	85.01	79.5	105,735
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

Monopar Therapeutics Inc. (MNPR) NASDAQ