Monopar Therapeutics Inc. - Common Stock (MNPR)

Historical Prices For Monopar Therapeutics Inc. - Common Stock (MNPR)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	36.45	37.25	34.97	36.21	60,689	36.21
9/02/2025	32.77	35.10	32.77	33.93	32,041	33.93
8/29/2025	36.49	36.49	33.07	34.15	15,133	34.15
8/28/2025	35.60	36.12	35.00	36.06	12,420	36.06
8/27/2025	32.04	35.41	32.04	34.81	29,893	34.81
8/26/2025	31.27	32.32	29.18	32.03	45,210	32.03
8/25/2025	32.80	32.80	29.19	30.42	60,756	30.42
8/22/2025	32.00	33.04	31.32	32.06	70,898	32.06
8/21/2025	32.60	34.12	31.50	31.84	53,000	31.84
8/20/2025	32.58	34.33	31.99	33.00	73,724	33.00
8/19/2025	34.80	34.80	32.60	33.51	40,499	33.51
8/18/2025	35.69	37.56	34.15	34.26	25,272	34.26
8/15/2025	36.14	36.23	34.03	35.71	17,461	35.71
8/14/2025	32.57	36.51	32.57	35.86	30,434	35.86
8/13/2025	35.13	36.06	32.01	33.51	26,835	33.51
8/12/2025	30.90	35.90	30.90	35.90	31,768	35.90
8/11/2025	35.80	35.80	30.51	31.34	30,676	31.34
8/08/2025	41.00	41.49	34.65	34.65	28,909	34.65
8/07/2025	41.70	41.70	39.50	40.10	16,462	40.10
8/06/2025	41.70	41.70	39.50	40.65	20,340	40.65
8/05/2025	42.50	42.50	39.24	40.45	17,562	40.45
8/04/2025	40.54	42.21	39.92	41.75	28,749	41.75
8/01/2025	41.60	41.60	39.61	40.69	35,807	40.69
7/31/2025	42.65	42.65	40.71	41.18	9,967	41.18
7/30/2025	44.34	44.34	41.67	42.66	13,086	42.66
7/29/2025	44.36	44.36	41.50	43.03	8,963	43.03
7/28/2025	44.40	44.58	43.01	43.40	13,035	43.40
7/25/2025	47.00	47.00	44.37	44.97	10,251	44.97
7/24/2025	46.87	47.52	45.20	46.82	12,769	46.82
7/23/2025	45.20	46.91	45.20	46.87	14,761	46.87
7/22/2025	45.54	45.54	44.26	45.22	15,514	45.22
7/21/2025	47.10	48.35	45.11	46.43	30,284	46.43
7/18/2025	47.76	50.14	46.48	46.48	30,472	46.48
7/17/2025	40.79	47.28	40.79	47.25	59,697	47.25
7/16/2025	39.56	41.07	39.56	41.07	26,967	41.07
7/15/2025	43.74	45.00	39.62	39.76	85,568	39.76
7/14/2025	37.19	45.50	37.19	43.73	124,798	43.73
7/11/2025	37.81	38.25	35.58	36.87	40,442	36.87
7/10/2025	40.40	42.00	38.23	38.26	35,147	38.26
7/09/2025	39.37	40.47	37.17	40.44	49,527	40.44
7/08/2025	37.74	39.62	37.00	38.37	62,086	38.37
7/07/2025	36.09	37.77	35.37	37.20	49,758	37.20
7/03/2025	35.25	36.25	34.91	36.25	24,007	36.25
7/02/2025	34.60	36.11	33.54	35.16	60,970	35.16
7/01/2025	34.74	36.20	33.00	33.56	34,955	33.56
6/30/2025	34.54	35.84	32.68	35.78	54,630	35.78
6/27/2025	35.00	35.00	31.84	33.60	567,574	33.60
6/26/2025	32.00	35.59	32.00	35.01	24,388	35.01
6/25/2025	33.31	33.31	31.17	31.92	14,678	31.92
6/24/2025	33.32	33.50	32.14	33.30	37,236	33.30
6/23/2025	33.65	33.75	31.83	31.83	45,435	31.83
6/20/2025	32.91	33.84	32.54	32.86	21,168	32.86
6/18/2025	34.40	34.40	32.95	33.00	15,170	33.00
6/17/2025	33.95	35.01	33.95	34.10	6,861	34.10
6/16/2025	34.96	35.00	33.81	34.22	13,342	34.22
6/13/2025	33.07	34.80	33.00	33.52	42,213	33.52
6/12/2025	34.84	35.33	33.36	33.82	43,270	33.82
6/11/2025	34.50	36.55	33.66	34.65	11,946	34.65
6/10/2025	35.83	35.83	33.50	34.51	17,147	34.51
6/09/2025	37.88	37.88	33.76	34.63	12,561	34.63
6/06/2025	39.27	39.43	37.10	37.11	19,857	37.11
6/05/2025	36.33	38.85	34.50	38.02	49,498	38.02
6/04/2025	31.17	36.85	31.17	35.59	35,505	35.59