NASDAQ : MNPR
Monopar Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 71.91 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 482.67M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Monopar Therapeutics Inc. (MNPR) closed at 70.32 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 71.36 | 72.76 | 69.3 | 70.32 | 197,763 | -2.21% |
| 2026-10-29 | 73.9 | 75.315 | 70.65 | 71.91 | 163,110 | -2.02% |
| 2026-10-28 | 72.04 | 73.39 | 69.94 | 73.39 | 187,364 | +2.16% |
| 2026-10-27 | 72 | 73.99 | 70.2 | 71.84 | 135,925 | +1.84% |
| 2026-10-26 | 71.01 | 71.85 | 69.335 | 70.54 | 84,703 | -0.16% |
| 2026-10-23 | 71.84 | 71.84 | 69.48 | 70.65 | 96,754 | -2.66% |
| 2026-10-22 | 71.83 | 73.13 | 71.22 | 72.58 | 122,555 | +0.32% |
| 2026-10-21 | 73.47 | 75.075 | 70.945 | 72.35 | 87,275 | -2.53% |
| 2026-10-20 | 72.2 | 74.895 | 71.95 | 74.23 | 89,532 | +3.86% |
| 2026-10-19 | 70.1 | 72.315 | 69.71 | 71.47 | 73,776 | +3.18% |
| 2026-10-16 | 71.01 | 71.01 | 68.805 | 69.27 | 161,602 | -3.52% |
| 2026-10-15 | 73.2 | 73.28 | 70.05 | 71.8 | 143,450 | -1.78% |
| 2026-10-14 | 70.74 | 74.01 | 70.51 | 73.1 | 129,686 | +1.42% |
| 2026-10-13 | 76.16 | 76.915 | 71.661 | 72.08 | 249,910 | -6.45% |
| 2026-10-12 | 79.3 | 79.59 | 75.05 | 77.05 | 133,189 | -2.42% |
| 2026-10-09 | 83.47 | 84.04 | 78.8 | 78.96 | 135,849 | -5.98% |
| 2026-10-08 | 82.48 | 85.49 | 81.265 | 83.98 | 185,510 | +0.24% |
| 2026-10-07 | 78.28 | 85.033 | 77.98 | 83.78 | 107,139 | +5.29% |
| 2026-10-06 | 78.04 | 82.66 | 75.325 | 79.57 | 302,175 | +1.63% |
| 2026-10-05 | 78.72 | 79.59 | 76.24 | 78.29 | 128,261 | +0.41% |
| 2026-10-02 | 78.36 | 80 | 77.03 | 77.97 | 107,622 | +0.00% |
| 2026-10-01 | 79.64 | 80.33 | 77.59 | 77.97 | 130,810 | -2.13% |
| 2026-09-30 | 80 | 82.35 | 79.33 | 79.67 | 226,312 | -0.41% |
| 2026-09-29 | 82.77 | 83.04 | 79.38 | 80 | 162,396 | -4.44% |
| 2026-09-28 | 85.24 | 86.69 | 82.92 | 83.72 | 268,175 | -1.78% |
| 2026-09-25 | 89.58 | 90 | 85.06 | 85.235 | 105,829 | -4.06% |
| 2026-09-24 | 88.03 | 90.05 | 86.54 | 88.84 | 252,917 | -0.60% |
| 2026-09-23 | 96.78 | 96.78 | 87.59 | 89.38 | 89,335 | -7.50% |
| 2026-09-22 | 96.6 | 97.37 | 94.005 | 96.63 | 136,008 | +0.95% |
| 2026-09-21 | 97.92 | 98.19 | 94.95 | 95.72 | 89,237 | -0.78% |
| 2026-09-18 | 102.44 | 102.45 | 95.955 | 96.47 | 382,775 | -6.07% |
| 2026-09-17 | 103.33 | 104.085 | 98.9 | 102.7 | 206,599 | +1.23% |
| 2026-09-16 | 105.48 | 105.485 | 100.13 | 101.45 | 90,410 | -2.76% |
| 2026-09-15 | 106.93 | 106.93 | 101.885 | 104.33 | 97,204 | -3.68% |
| 2026-09-14 | 111.99 | 111.99 | 107.02 | 108.32 | 106,607 | -1.76% |
| 2026-09-11 | 113.84 | 113.84 | 109.773 | 110.26 | 90,261 | +0.27% |
| 2026-09-10 | 110.55 | 112.56 | 108.84 | 109.96 | 94,154 | -2.15% |
| 2026-09-09 | 112.31 | 116.61 | 112.19 | 112.38 | 111,398 | -1.75% |
| 2026-09-08 | 115.61 | 117.608 | 113.27 | 114.38 | 103,870 | -2.71% |
| 2026-09-04 | 117.85 | 119 | 116.21 | 117.56 | 82,245 | -0.84% |
| 2026-09-03 | 117.44 | 121.02 | 115.07 | 118.55 | 208,568 | +1.95% |
| 2026-09-02 | 119.04 | 121 | 114.282 | 116.28 | 203,352 | -1.10% |
| 2026-09-01 | 110.21 | 118 | 110.21 | 117.57 | 95,174 | +5.04% |
| 2026-08-31 | 110.7 | 112.965 | 106.67 | 111.93 | 141,853 | +0.04% |
| 2026-08-28 | 112.85 | 113.99 | 109.14 | 111.89 | 221,550 | -1.80% |
| 2026-08-27 | 113.8 | 117.5 | 112.45 | 113.94 | 142,827 | +0.19% |
| 2026-08-26 | 111.26 | 114.75 | 108.22 | 113.72 | 123,770 | +2.62% |
| 2026-08-25 | 113.11 | 114.785 | 108.835 | 110.82 | 133,188 | -0.48% |
| 2026-08-24 | 106.99 | 113.465 | 104.48 | 111.36 | 239,187 | +3.38% |
| 2026-08-21 | 111.98 | 113.46 | 105.415 | 107.72 | 176,420 | -2.85% |
| 2026-08-20 | 122.01 | 122.6 | 110.84 | 110.88 | 208,103 | -10.47% |
| 2026-08-19 | 118.5 | 124.27 | 114.808 | 123.84 | 400,364 | +4.02% |
| 2026-08-18 | 115 | 120 | 113.79 | 119.05 | 143,385 | +2.20% |
| 2026-08-17 | 113.35 | 117 | 111.6 | 116.49 | 171,114 | +3.05% |
| 2026-08-14 | 109.04 | 113.56 | 107.78 | 113.04 | 165,721 | +2.38% |
| 2026-08-13 | 110.17 | 113.24 | 108.23 | 110.41 | 162,521 | -3.91% |
| 2026-08-12 | 115.19 | 117.46 | 110.51 | 114.9 | 354,197 | +0.38% |
| 2026-08-11 | 116.97 | 117.36 | 113.25 | 114.46 | 210,762 | -1.62% |
| 2026-08-10 | 118.45 | 120.14 | 114.835 | 116.35 | 280,348 | -2.40% |
| 2026-08-07 | 121.85 | 124.42 | 118.04 | 119.21 | 223,298 | -0.83% |
| 2026-08-06 | 119.95 | 124.82 | 119.31 | 120.21 | 285,799 | +0.82% |
| 2026-08-05 | 119 | 120.23 | 114.5 | 119.23 | 182,731 | +0.65% |
| 2026-08-04 | 112.61 | 120.275 | 112.055 | 118.46 | 215,093 | +6.11% |
| 2026-08-03 | 108.35 | 114.495 | 104.75 | 111.64 | 489,203 | +3.04% |
| 2026-07-31 | 114.8 | 116.685 | 107.105 | 108.35 | 431,351 | -5.50% |
| 2026-07-30 | 106.59 | 116.52 | 106.59 | 114.66 | 327,068 | +6.73% |
| 2026-07-29 | 108.48 | 110.48 | 105.02 | 107.425 | 357,181 | -1.53% |
| 2026-07-28 | 109.96 | 110.93 | 104.97 | 109.09 | 528,971 | -1.12% |
| 2026-07-27 | 110.29 | 112.16 | 106.34 | 110.33 | 339,767 | +0.42% |
| 2026-07-24 | 105.47 | 110.23 | 103 | 109.87 | 229,818 | +3.95% |
| 2026-07-23 | 110.86 | 111.02 | 101 | 105.7 | 298,103 | -6.03% |
| 2026-07-22 | 113.03 | 116.635 | 110.28 | 112.48 | 439,890 | -0.96% |
| 2026-07-21 | 105.89 | 113.94 | 105.89 | 113.57 | 247,640 | +7.24% |
| 2026-07-20 | 112.46 | 115 | 105.31 | 105.9 | 121,672 | -4.70% |
| 2026-07-17 | 106.61 | 111.94 | 104 | 111.12 | 265,227 | +2.40% |
| 2026-07-16 | 108.17 | 110 | 105.32 | 108.52 | 193,675 | -0.16% |
| 2026-07-15 | 99.45 | 109.31 | 97.93 | 108.69 | 177,109 | +8.92% |
| 2026-07-14 | 103.68 | 108.76 | 98.3 | 99.79 | 498,249 | -3.43% |
| 2026-07-13 | 106.15 | 106.9 | 100.5 | 103.33 | 214,650 | -3.07% |
| 2026-07-10 | 103.28 | 107.41 | 97.97 | 106.6 | 149,283 | +2.01% |
| 2026-07-09 | 99.04 | 112.57 | 97.712 | 104.5 | 336,879 | +5.27% |
| 2026-07-08 | 93.87 | 100.03 | 88.33 | 99.27 | 298,066 | +4.25% |
| 2026-07-07 | 97.11 | 98.955 | 93.855 | 95.22 | 163,567 | -1.96% |
| 2026-07-06 | 98.33 | 101.09 | 96.61 | 97.12 | 103,870 | -0.69% |
| 2026-07-02 | 95.44 | 100 | 93.59 | 97.79 | 188,267 | +2.90% |
| 2026-07-01 | 93.83 | 100.325 | 93.745 | 95.03 | 177,531 | +2.64% |
| 2026-06-30 | 96.41 | 97.98 | 91.9 | 92.59 | 111,800 | -2.08% |
| 2026-06-29 | 87.68 | 95.75 | 86.3 | 94.56 | 119,921 | +7.85% |
| 2026-06-26 | 87.64 | 92.255 | 85.7 | 87.68 | 310,268 | +0.06% |
| 2026-06-25 | 89.65 | 94.825 | 85.92 | 87.63 | 203,061 | -1.53% |
| 2026-06-24 | 82.04 | 89.79 | 82.04 | 88.99 | 300,288 | +8.83% |
| 2026-06-23 | 68.21 | 83.565 | 68.21 | 81.77 | 278,172 | +19.09% |
| 2026-06-22 | 67.98 | 70.34 | 66.825 | 68.66 | 126,203 | +1.76% |
| 2026-06-18 | 66.56 | 67.9 | 65 | 67.47 | 128,113 | +4.78% |
| 2026-06-17 | 63.45 | 66.605 | 62.98 | 64.39 | 122,971 | +3.27% |
| 2026-06-16 | 62.26 | 63.46 | 60.5 | 62.35 | 78,394 | +1.43% |
| 2026-06-15 | 60.5 | 61.76 | 59.18 | 61.47 | 154,192 | +2.84% |
| 2026-06-12 | 59.41 | 61.17 | 59.06 | 59.77 | 154,406 | +1.14% |
| 2026-06-11 | 59.85 | 61.01 | 58.01 | 59.095 | 79,073 | -0.55% |
| 2026-06-10 | 60.01 | 61.26 | 59.42 | 59.42 | 81,012 | -2.00% |
| 2026-06-09 | 61.72 | 62.23 | 58.295 | 60.63 | 167,459 | +0.03% |
| 2026-06-08 | 59.76 | 61.565 | 58.585 | 60.61 | 78,242 | +1.90% |
| 2026-06-05 | 60 | 61 | 57.7 | 59.48 | 193,321 | -0.22% |
| 2026-06-04 | 60.5 | 64.78 | 59.17 | 59.61 | 199,720 | -1.57% |
| 2026-06-03 | 60.52 | 61.12 | 57.873 | 60.56 | 72,825 | -1.14% |
| 2026-06-02 | 64.01 | 64.01 | 60.99 | 61.26 | 103,130 | -4.88% |
| 2026-06-01 | 64.64 | 66.08 | 63.1 | 64.4 | 92,885 | -0.98% |
| 2026-05-29 | 64.37 | 66.575 | 63.28 | 65.04 | 119,439 | +0.95% |
| 2026-05-28 | 64.51 | 66.36 | 62.845 | 64.43 | 113,685 | -0.19% |
| 2026-05-27 | 63.38 | 68.79 | 62.16 | 64.55 | 174,461 | +3.08% |
| 2026-05-26 | 63 | 64.17 | 60.675 | 62.62 | 165,443 | -0.79% |
| 2026-05-22 | 62.34 | 63.94 | 61.65 | 63.12 | 92,185 | +0.70% |
| 2026-05-21 | 64.3 | 64.82 | 58 | 62.68 | 158,015 | -3.49% |
| 2026-05-20 | 55.78 | 65.55 | 55 | 64.95 | 337,811 | +17.66% |
| 2026-05-19 | 55.5 | 58.62 | 54.31 | 55.2 | 251,859 | -1.87% |
| 2026-05-18 | 60.01 | 62.04 | 54.21 | 56.25 | 260,842 | -5.10% |
| 2026-05-15 | 59.66 | 63.285 | 58.105 | 59.27 | 135,507 | -2.82% |
| 2026-05-14 | 61.05 | 62.385 | 58.12 | 60.99 | 483,832 | -0.73% |
| 2026-05-13 | 60.72 | 61.5 | 57.64 | 61.44 | 302,475 | +0.15% |
| 2026-05-12 | 65.44 | 66 | 60.845 | 61.35 | 152,272 | -6.36% |