5 DAY PERFORMANCE
-17.42%
1 MONTH PERFORMANCE
-27.02%
3 MONTH PERFORMANCE
-51.69%
6 MONTH PERFORMANCE
-9.07%
YEAR-TO-DATE PERFORMANCE
-11.07%
1 YEAR PERFORMANCE
-28.10%
Monopar Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $68.02 | $68.10 (0.12%) | $69.48 | $67.36 | 38.78 K | |
| 11/05/2026 | $72.45 | $67.22 (-7.22%) | $73.28 | $66.91 | 157.52 K | $574.22 M |
| 11/04/2026 | $70.13 | $72.81 (3.82%) | $74.02 | $70.00 | 189.61 K | $621.98 M |
| 11/03/2026 | $66.74 | $69.89 (4.72%) | $70.07 | $66.29 | 156.14 K | $597.03 M |
| 11/02/2026 | $70.02 | $66.28 (-5.34%) | $70.27 | $64.95 | 218.90 K | $566.19 M |
| 10/30/2026 | $71.36 | $70.32 (-1.46%) | $72.76 | $69.30 | 197.80 K | $600.71 M |
| 10/29/2026 | $73.90 | $71.91 (-2.69%) | $75.32 | $70.65 | 163.11 K | $614.29 M |
| 10/28/2026 | $72.04 | $73.39 (1.87%) | $73.39 | $69.94 | 187.40 K | $626.93 M |
| 10/27/2026 | $72.00 | $71.84 (-0.22%) | $73.99 | $70.20 | 135.93 K | $613.69 M |
| 10/26/2026 | $71.01 | $70.54 (-0.66%) | $71.85 | $69.33 | 84.70 K | $602.58 M |
| 10/23/2026 | $71.84 | $70.65 (-1.66%) | $71.84 | $69.48 | 96.75 K | $603.52 M |
| 10/22/2026 | $71.83 | $72.58 (1.04%) | $73.13 | $71.22 | 122.56 K | $620.01 M |
| 10/21/2026 | $73.47 | $72.35 (-1.52%) | $75.08 | $70.94 | 87.30 K | $618.05 M |
| 10/20/2026 | $72.20 | $74.23 (2.81%) | $74.90 | $71.95 | 89.53 K | $634.11 M |
| 10/19/2026 | $70.10 | $71.47 (1.95%) | $72.32 | $69.71 | 73.78 K | $610.53 M |
| 10/16/2026 | $71.01 | $69.27 (-2.45%) | $71.01 | $68.81 | 161.60 K | $591.74 M |
| 10/15/2026 | $73.20 | $71.80 (-1.91%) | $73.28 | $70.05 | 143.45 K | $613.35 M |
| 10/14/2026 | $70.74 | $73.10 (3.34%) | $74.01 | $70.51 | 129.69 K | $624.45 M |
| 10/13/2026 | $76.16 | $72.08 (-5.36%) | $76.92 | $71.66 | 249.91 K | $615.74 M |
| 10/12/2026 | $79.30 | $77.05 (-2.84%) | $79.59 | $75.05 | 133.19 K | $658.20 M |
| 10/09/2026 | $83.47 | $78.96 (-5.4%) | $84.04 | $78.80 | 135.85 K | $674.51 M |
| 10/08/2026 | $82.48 | $83.98 (1.82%) | $85.49 | $81.27 | 185.51 K | $717.39 M |
| 10/07/2026 | $78.28 | $83.78 (7.03%) | $85.03 | $77.98 | 107.14 K | $715.69 M |
| 10/06/2026 | $78.04 | $79.57 (1.96%) | $82.66 | $75.33 | 302.20 K | $679.72 M |
| 10/05/2026 | $78.72 | $78.29 (-0.55%) | $79.59 | $76.24 | 128.30 K | $668.79 M |
| 10/02/2026 | $78.36 | $77.97 (-0.5%) | $80.00 | $77.03 | 107.62 K | $666.05 M |
| 10/01/2026 | $79.64 | $77.97 (-2.1%) | $80.33 | $77.59 | 130.81 K | $666.05 M |
| 09/30/2026 | $80.00 | $79.67 (-0.41%) | $82.35 | $79.33 | 226.31 K | $680.58 M |
| 09/29/2026 | $82.77 | $80.00 (-3.35%) | $83.04 | $79.38 | 162.40 K | $683.40 M |
| 09/28/2026 | $85.24 | $83.72 (-1.78%) | $86.69 | $82.92 | 268.20 K | $715.17 M |
| 09/25/2026 | $89.58 | $85.24 (-4.84%) | $90.00 | $85.06 | 105.83 K | $728.16 M |
| 09/24/2026 | $88.03 | $88.84 (0.92%) | $90.05 | $86.54 | 252.92 K | $758.91 M |
| 09/23/2026 | $96.78 | $89.38 (-7.65%) | $96.78 | $87.59 | 89.34 K | $763.52 M |
| 09/22/2026 | $96.60 | $96.63 (0.03%) | $97.37 | $94.01 | 136.01 K | $825.46 M |
| 09/21/2026 | $97.92 | $95.72 (-2.25%) | $98.19 | $94.95 | 89.24 K | $817.68 M |
| 09/18/2026 | $102.44 | $96.47 (-5.83%) | $102.45 | $95.96 | 382.80 K | $824.09 M |
| 09/17/2026 | $103.33 | $102.70 (-0.61%) | $104.09 | $98.90 | 206.60 K | $877.31 M |
| 09/16/2026 | $105.48 | $101.45 (-3.82%) | $105.49 | $100.13 | 90.41 K | $866.63 M |
| 09/15/2026 | $106.93 | $104.33 (-2.43%) | $106.93 | $101.89 | 97.20 K | $891.23 M |
| 09/14/2026 | $111.99 | $108.32 (-3.28%) | $111.99 | $107.02 | 106.61 K | $925.32 M |
| 09/11/2026 | $113.84 | $110.26 (-3.14%) | $113.84 | $109.77 | 90.26 K | $941.89 M |
| 09/10/2026 | $110.55 | $109.96 (-0.53%) | $112.56 | $108.84 | 94.15 K | $939.33 M |
| 09/09/2026 | $112.31 | $112.38 (0.06%) | $116.61 | $112.19 | 111.40 K | $960.00 M |
| 09/08/2026 | $115.61 | $114.38 (-1.06%) | $117.61 | $113.27 | 103.90 K | $977.09 M |
| 09/04/2026 | $117.85 | $117.56 (-0.25%) | $119.00 | $116.21 | 82.25 K | $1.00 B |
| 09/03/2026 | $117.44 | $118.55 (0.95%) | $121.02 | $115.07 | 208.60 K | $1.01 B |
| 09/02/2026 | $119.04 | $116.28 (-2.32%) | $121.00 | $114.28 | 203.35 K | $993.32 M |
| 09/01/2026 | $110.21 | $117.57 (6.68%) | $118.00 | $110.21 | 95.20 K | $1.00 B |
| 08/31/2026 | $110.70 | $111.93 (1.11%) | $112.97 | $106.67 | 141.90 K | $956.16 M |
| 08/28/2026 | $112.85 | $111.89 (-0.85%) | $113.99 | $109.14 | 221.55 K | $955.81 M |
| 08/27/2026 | $113.80 | $113.94 (0.12%) | $117.50 | $112.45 | 142.83 K | $973.33 M |
| 08/26/2026 | $111.26 | $113.72 (2.21%) | $114.75 | $108.22 | 123.80 K | $971.45 M |
| 08/25/2026 | $113.11 | $110.82 (-2.02%) | $114.79 | $108.84 | 133.20 K | $946.67 M |
| 08/24/2026 | $106.99 | $111.36 (4.08%) | $113.47 | $104.48 | 239.20 K | $951.29 M |
| 08/21/2026 | $111.98 | $107.72 (-3.8%) | $113.46 | $105.42 | 176.42 K | $920.19 M |
| 08/20/2026 | $122.01 | $110.88 (-9.12%) | $122.60 | $110.84 | 208.10 K | $947.19 M |
| 08/19/2026 | $118.50 | $123.84 (4.51%) | $124.27 | $114.81 | 400.36 K | $1.06 B |
| 08/18/2026 | $115.00 | $119.05 (3.52%) | $120.00 | $113.79 | 143.40 K | $1.02 B |
| 08/17/2026 | $113.35 | $116.49 (2.77%) | $117.00 | $111.60 | 171.11 K | $995.11 M |
| 08/14/2026 | $109.04 | $113.04 (3.67%) | $113.56 | $107.78 | 165.72 K | $965.64 M |
| 08/13/2026 | $110.17 | $110.41 (0.22%) | $113.24 | $108.23 | 162.52 K | $943.17 M |
| 08/12/2026 | $115.19 | $114.90 (-0.25%) | $117.46 | $110.51 | 354.20 K | $981.53 M |
| 08/11/2026 | $116.97 | $114.46 (-2.15%) | $117.36 | $113.25 | 210.80 K | $977.77 M |
| 08/10/2026 | $118.45 | $116.35 (-1.77%) | $120.14 | $114.84 | 280.35 K | $993.91 M |
| 08/07/2026 | $121.85 | $119.21 (-2.17%) | $124.42 | $118.04 | 223.30 K | $1.02 B |
| 08/06/2026 | $119.95 | $120.21 (0.22%) | $124.82 | $119.31 | 285.80 K | $1.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
