Monopar Therapeutics Inc. (MNPR)
NASDAQ: MNPR
· Real-Time Price · USD
99.39
2.18 (2.24%)
At close: Oct 03, 2025, 3:59 PM
100.93
1.55%
After-hours: Oct 03, 2025, 06:48 PM EDT
MNPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 99.94 | 100.57 | 94.62 | 99.39 | 99.39 | 2.24% | 117,965 |
| Oct 2, 2025 | 88.92 | 101.06 | 88.41 | 97.21 | 97.21 | 14.73% | 159,654 |
| Oct 1, 2025 | 79.69 | 85.58 | 78.78 | 84.73 | 84.73 | 3.75% | 43,321 |
| Sep 30, 2025 | 74.45 | 81.89 | 72.41 | 81.67 | 81.67 | 7.60% | 53,781 |
| Sep 29, 2025 | 78.29 | 78.65 | 73.80 | 75.90 | 75.90 | -0.95% | 64,330 |
| Sep 26, 2025 | 78.64 | 78.71 | 74.66 | 76.63 | 76.63 | -1.05% | 85,541 |
| Sep 25, 2025 | 74.88 | 79.80 | 68.16 | 77.44 | 77.44 | 6.02% | 67,150 |
| Sep 24, 2025 | 68.81 | 74.00 | 67.67 | 73.04 | 73.04 | 7.94% | 84,218 |
| Sep 23, 2025 | 63.59 | 69.65 | 63.59 | 67.67 | 67.67 | 6.30% | 75,705 |
| Sep 22, 2025 | 65.33 | 68.43 | 61.10 | 63.66 | 63.66 | 0.58% | 71,300 |
| Sep 19, 2025 | 65.88 | 65.95 | 60.43 | 63.29 | 63.29 | -4.47% | 126,835 |
| Sep 18, 2025 | 67.60 | 67.60 | 58.81 | 66.25 | 66.25 | -0.59% | 108,100 |
| Sep 17, 2025 | 58.25 | 68.18 | 56.63 | 66.64 | 66.64 | 16.91% | 126,763 |
| Sep 16, 2025 | 55.70 | 58.94 | 54.80 | 57.00 | 57.00 | 4.61% | 76,446 |
| Sep 15, 2025 | 51.92 | 54.54 | 46.89 | 54.49 | 54.49 | 10.71% | 43,902 |
| Sep 12, 2025 | 47.89 | 49.81 | 45.52 | 49.22 | 49.22 | 3.25% | 22,400 |
| Sep 11, 2025 | 42.57 | 47.75 | 42.51 | 47.67 | 47.67 | 11.12% | 41,642 |
| Sep 10, 2025 | 43.56 | 44.93 | 42.74 | 42.90 | 42.90 | -4.52% | 9,797 |
| Sep 9, 2025 | 42.26 | 45.78 | 41.67 | 44.93 | 44.93 | 8.32% | 31,450 |
| Sep 8, 2025 | 44.48 | 44.48 | 41.12 | 41.48 | 41.48 | -6.18% | 46,141 |
Page 1 of 73