NASDAQ:MNPR | Historical Stock Price | Monopar Therapeutics

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-12-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.38$3.47$8.73$21.96$55.28$139.122019-12-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.60$30.604,640——
2020-12-30$32.10$32.107,640——
2020-12-29$32.35$32.359,780——
2020-12-28$32.00$32.0025,620——
2020-12-24$37.45$37.4550,560——
2020-12-23$34.55$34.5545,720——
2020-12-22$30.05$30.0532,660——
2020-12-21$28.20$28.201,840——
2020-12-18$28.60$28.606,200——
2020-12-17$28.65$28.652,620——
2020-12-16$28.80$28.8011,180——
2020-12-15$27.30$27.305,520——
2020-12-14$26.95$26.9514,300——
2020-12-11$29.90$29.908,800——
2020-12-10$30.60$30.6020,100——
2020-12-09$28.30$28.3020,460——
2020-12-08$25.81$25.8115,420——
2020-12-07$24.03$24.031,640——
2020-12-04$24.20$24.203,540——
2020-12-03$24.23$24.231,060——
2020-12-02$23.55$23.552,080——
2020-12-01$24.00$24.001,380——
2020-11-30$24.40$24.405,060——
2020-11-27$24.90$24.903,720——
2020-11-25$24.50$24.501,260——
2020-11-24$24.35$24.351,780——
2020-11-23$24.50$24.503,260——
2020-11-20$25.50$25.501,760——
2020-11-19$25.73$25.732,220——
2020-11-18$25.85$25.854,220——
2020-11-17$25.10$25.102,440——
2020-11-16$24.80$24.803,440——
2020-11-13$23.80$23.809,320——
2020-11-12$24.50$24.5012,280——
2020-11-11$23.40$23.404,560——
2020-11-10$21.80$21.802,120——
2020-11-09$21.87$21.872,720——
2020-11-06$21.95$21.952,060——
2020-11-05$22.00$22.004,180——
2020-11-04$22.00$22.00900——
2020-11-03$22.15$22.151,560——
2020-11-02$22.20$22.205,140——
2020-10-30$22.20$22.209,120——
2020-10-29$24.25$24.25960——
2020-10-28$24.25$24.251,240——
2020-10-27$24.60$24.60620——
2020-10-26$25.00$25.007,840——
2020-10-23$24.00$24.002,560——
2020-10-22$24.25$24.25280——
2020-10-21$24.50$24.501,100——
2020-10-20$25.00$25.00460——
2020-10-19$24.30$24.301,180——
2020-10-16$24.80$24.80340——
2020-10-15$24.55$24.551,780——
2020-10-14$25.05$25.051,820——
2020-10-13$25.25$25.251,240——
2020-10-12$25.20$25.203,240——
2020-10-09$26.25$26.252,680——
2020-10-08$26.00$26.00680——
2020-10-07$25.30$25.301,740——
2020-10-06$24.80$24.801,780——
2020-10-05$24.50$24.502,700——
2020-10-02$25.00$25.007,920——
2020-10-01$25.40$25.402,900——
2020-09-30$26.76$26.7626,380——
2020-09-29$24.95$24.951,680——
2020-09-28$24.65$24.651,900——
2020-09-25$25.92$25.924,540——
2020-09-24$25.05$25.055,840——
2020-09-23$24.88$24.885,520——
2020-09-22$25.75$25.753,560——
2020-09-21$26.50$26.504,620——
2020-09-18$26.20$26.203,680——
2020-09-17$26.90$26.901,500——
2020-09-16$27.80$27.803,180——
2020-09-15$27.90$27.901,640——
2020-09-14$27.30$27.308,260——
2020-09-11$27.35$27.352,420——
2020-09-10$27.25$27.255,580——
2020-09-09$27.45$27.4510,640——
2020-09-08$27.60$27.608,460——
2020-09-04$26.20$26.209,840——
2020-09-03$24.90$24.9014,080——
2020-09-02$26.50$26.508,940——
2020-09-01$27.60$27.609,840——
2020-08-31$28.25$28.257,060——
2020-08-28$28.70$28.706,220——
2020-08-27$28.75$28.757,380——
2020-08-26$28.85$28.852,800——
2020-08-25$29.35$29.3511,940——
2020-08-24$27.60$27.6010,880——
2020-08-21$28.45$28.4512,260——
2020-08-20$29.60$29.6021,620——
2020-08-19$30.85$30.85507,020——
2020-08-18$27.90$27.909,900——
2020-08-17$28.25$28.2517,260——
2020-08-14$29.20$29.2027,740——
2020-08-13$30.25$30.2555,580——
2020-08-12$34.95$34.951,300,700——
2020-08-11$36.97$36.973,340——
2020-08-10$38.35$38.3522,560——
2020-08-07$35.00$35.00720——
2020-08-06$36.00$36.001,360——
2020-08-05$36.85$36.85500——
2020-08-04$36.15$36.15380——
2020-08-03$35.75$35.751,800——
2020-07-31$36.70$36.70840——
2020-07-30$38.25$38.251,340——
2020-07-29$37.60$37.60480——
2020-07-28$38.50$38.50500——
2020-07-27$38.14$38.14340——
2020-07-24$38.50$38.50460——
2020-07-23$37.57$37.571,460——
2020-07-22$38.40$38.40220——
2020-07-21$38.90$38.90460——
2020-07-20$39.25$39.25780——
2020-07-17$39.25$39.251,000——
2020-07-16$39.00$39.001,500——
2020-07-15$37.95$37.951,840——
2020-07-14$39.70$39.70320——
2020-07-13$39.63$39.63780——
2020-07-10$40.25$40.25620——
2020-07-09$38.40$38.40540——
2020-07-08$40.00$40.00960——
2020-07-07$38.31$38.31740——
2020-07-06$40.75$40.754,960——
2020-07-02$35.90$35.90800——
2020-07-01$35.55$35.552,720——
2020-06-30$37.30$37.3014,660——
2020-06-29$34.50$34.505,040——
2020-06-26$32.35$32.353,320——
2020-06-25$40.65$40.651,960——
2020-06-24$39.50$39.502,720——
2020-06-23$40.01$40.012,000——
2020-06-22$41.15$41.152,320——
2020-06-19$41.05$41.0510,280——
2020-06-18$43.20$43.202,380——
2020-06-17$42.35$42.356,600——
2020-06-16$47.50$47.5036,300——
2020-06-15$41.13$41.131,440——
2020-06-12$39.90$39.905,620——
2020-06-11$36.50$36.503,740——
2020-06-10$38.70$38.702,720——
2020-06-09$43.75$43.752,580——
2020-06-08$42.25$42.256,800——
2020-06-05$38.00$38.001,580——
2020-06-04$39.25$39.25740——
2020-06-03$40.00$40.00700——
2020-06-02$39.35$39.35580——
2020-06-01$38.65$38.65480——
2020-05-29$38.50$38.501,080——
2020-05-28$39.49$39.49540——
2020-05-27$39.15$39.15740——
2020-05-26$38.55$38.551,180——
2020-05-22$38.05$38.05200——
2020-05-21$38.45$38.45540——
2020-05-20$39.65$39.651,400——
2020-05-19$39.30$39.300——
2020-05-18$39.30$39.301,320——
2020-05-15$38.30$38.30360——
2020-05-14$39.49$39.49780——
2020-05-13$39.50$39.501,480——
2020-05-12$40.10$40.101,200——
2020-05-11$40.30$40.301,180——
2020-05-08$38.95$38.95620——
2020-05-07$38.00$38.001,200——
2020-05-06$37.60$37.601,140——
2020-05-05$36.85$36.85660——
2020-05-04$37.00$37.00760——
2020-05-01$35.75$35.751,660——
2020-04-30$36.80$36.80500——
2020-04-29$36.92$36.92540——
2020-04-28$36.25$36.25520——
2020-04-27$35.75$35.75700——
2020-04-24$38.97$38.97560——
2020-04-23$36.01$36.011,120——
2020-04-22$39.10$39.10940——
2020-04-21$40.50$40.502,120——
2020-04-20$40.60$40.60860——
2020-04-17$40.01$40.011,420——
2020-04-16$40.25$40.252,360——
2020-04-15$36.30$36.30200——
2020-04-14$40.13$40.131,340——
2020-04-13$37.25$37.251,620——
2020-04-09$34.04$34.04800——
2020-04-08$33.60$33.60120——
2020-04-07$34.31$34.31280——
2020-04-06$33.00$33.00480——
2020-04-03$32.00$32.002,360——
2020-04-02$35.11$35.11320——
2020-04-01$35.45$35.45900——
2020-03-31$35.83$35.83940——
2020-03-30$35.46$35.461,460——
2020-03-27$36.08$36.08320——
2020-03-26$37.15$37.15580——
2020-03-25$37.00$37.001,200——
2020-03-24$35.80$35.80800——
2020-03-23$31.95$31.94660——
2020-03-20$35.00$35.001,160——
2020-03-19$35.00$35.00340——
2020-03-18$38.95$38.951,140——
2020-03-17$34.90$34.901,020——
2020-03-16$25.30$25.301,720——
2020-03-13$32.05$32.055,560——
2020-03-12$40.95$40.951,780——
2020-03-11$40.45$40.45640——
2020-03-10$43.70$43.701,140——
2020-03-09$42.50$42.502,900——
2020-03-06$45.80$45.801,760——
2020-03-05$45.83$45.83340——
2020-03-04$46.10$46.101,540——
2020-03-03$51.00$51.001,740——
2020-03-02$49.00$49.001,780——
2020-02-28$48.00$48.001,200——
2020-02-27$48.85$48.851,880——
2020-02-26$48.30$48.301,180——
2020-02-25$49.70$49.702,280——
2020-02-24$50.70$50.702,980——
2020-02-21$49.75$49.754,100——
2020-02-20$54.55$54.553,320——
2020-02-19$55.76$55.7613,540——
2020-02-18$60.15$60.152,040——
2020-02-14$62.04$62.031,260——
2020-02-13$61.10$61.103,300——
2020-02-12$65.80$65.801,280——
2020-02-11$64.65$64.653,020——
2020-02-10$57.90$57.9011,000——
2020-02-07$78.00$78.001,300——
2020-02-06$77.10$77.10580——
2020-02-05$75.80$75.803,440——
2020-02-04$75.60$75.601,760——
2020-02-03$77.55$77.552,140——
2020-01-31$71.75$71.754,780——
2020-01-30$84.00$84.003,840——
2020-01-29$97.50$97.507,120——
2020-01-28$85.75$85.752,200——
2020-01-27$83.80$83.803,080——
2020-01-24$82.50$82.501,840——
2020-01-23$83.10$83.104,340——
2020-01-22$88.25$88.251,560——
2020-01-21$88.50$88.506,540——
2020-01-17$86.55$86.554,960——
2020-01-16$88.55$88.557,140——
2020-01-15$93.80$93.8010,740——
2020-01-14$99.95$99.957,400——
2020-01-13$105.95$105.959,160——
2020-01-10$110.00$110.0019,960——
2020-01-09$89.00$89.0015,880——
2020-01-08$82.00$82.001,740——
2020-01-07$84.30$84.303,980——
2020-01-06$84.15$84.153,700——
2020-01-03$88.75$88.754,020——
2020-01-02$86.35$86.354,600——