MNPR - Monopar Therapeutics
57.61
1.810 3.142%
Share volume: 169,583
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.14%
PREVIOUS CLOSE
CHG
CHG%
$55.80
1.81
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $54.47 | $54.47 | $57.87 | $57.87 | $53.50 | $53.50 | $57.61 | $57.61 | 169,583 | $169,583.00 |
| 03-05-2026 | $54.87 | $54.87 | $56.20 | $56.20 | $54.16 | $54.16 | $55.80 | $55.80 | 110,011 | $110,011.00 |
| 03-04-2026 | $52.57 | $52.57 | $55.88 | $55.88 | $52.03 | $52.03 | $55.49 | $55.49 | 147,781 | $147,781.00 |
| 03-03-2026 | $53.30 | $53.30 | $53.76 | $53.76 | $50.73 | $50.73 | $51.88 | $51.88 | 110,418 | $110,418.00 |
| 03-02-2026 | $53.27 | $53.27 | $55.45 | $55.45 | $52.71 | $52.71 | $53.47 | $53.47 | 171,089 | $171,089.00 |
| 02-27-2026 | $53.98 | $53.98 | $55.46 | $55.46 | $53.74 | $53.74 | $54.81 | $54.81 | 113,168 | $113,168.00 |
| 02-26-2026 | $55.98 | $55.98 | $57.15 | $57.15 | $52.82 | $52.82 | $54.66 | $54.66 | 168,017 | $168,017.00 |
| 02-25-2026 | $57.05 | $57.05 | $58.34 | $58.34 | $54.85 | $54.85 | $55.62 | $55.62 | 228,641 | $228,641.00 |
| 02-24-2026 | $56.29 | $56.29 | $61.30 | $61.30 | $55.31 | $55.31 | $57.62 | $57.62 | 352,703 | $352,703.00 |
| 02-23-2026 | $55.47 | $55.47 | $58.89 | $58.89 | $55.28 | $55.28 | $55.80 | $55.80 | 165,847 | $165,847.00 |