Monopar Therapeutics Stock Price History
NASDAQ: MNPRHealth CareBiotechnology: Pharmaceutical PreparationsUSD
78.96-5.02 (-5.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MNPR price history at a glance
The price history for Monopar Therapeutics (MNPR) on this page begins on December 16, 2019, when the stock closed at $135.00; it most recently closed at $78.96 on October 5, 2026. The highest price in this record is $240.00, reached on December 16, 2019; the latest close is 67.1% below that peak. Across the 6 complete calendar years in the table, MNPR finished higher in 2 and lower in 4. Its best year was 2024 (+1251.8%) and its worst was 2023 (-85.7%).
Over roughly 7 years the share price changed -41.5%, a -7.6% compound annual price return (excluding dividends). In the last 12 months alone, MNPR has lost 21.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $240.00
- Date of high
- Dec 16, 2019
- Low since 2019
- $1.37
- Date of low
- Nov 27, 2023
- 52-week high
- $124.82
- 52-week low
- $50.07
- IPO year
- 2019
- Last close
- $78.96
MNPR returns
1 week
+1.27%
1 month
-29.74%
3 months
-25.93%
6 months
+40.80%
Year to date
+20.92%
1 year
-21.79%
3 years
+3325.60%
5 years
+221.63%
MNPR price return, excluding dividends.
MNPR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 78.96 | +19.62% |
| 2025 | 66.01 | +187.25% |
| 2024 | 22.98 | +1251.76% |
| 2023 | 1.70 | -85.65% |
| 2022 | 11.85 | -26.17% |
| 2021 | 16.05 | -47.55% |
| 2020 | 30.60 | -65.52% |
| 2019* | 88.75 | -34.26% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
MNPR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 83.47 | 83.96 | 78.80 | 78.96 | -5.98% | |
| 82.63 | 85.49 | 81.27 | 83.98 | +0.24% | |
| 78.28 | 85.03 | 77.98 | 83.78 | +5.29% | |
| 78.04 | 82.66 | 75.33 | 79.57 | +1.63% | |
| 78.72 | 79.59 | 76.24 | 78.29 | +0.41% | |
| 78.36 | 80.00 | 77.03 | 77.97 | 0.00% | |
| 79.64 | 80.33 | 77.59 | 77.97 | -2.13% | |
| 80.00 | 82.35 | 79.33 | 79.67 | -0.41% | |
| 82.77 | 83.04 | 79.38 | 80.00 | -4.44% | |
| 85.24 | 86.69 | 82.92 | 83.72 | -1.78% | |
| 89.58 | 90.00 | 85.06 | 85.24 | -4.06% | |
| 88.03 | 90.05 | 86.54 | 88.84 | -0.60% | |
| 96.78 | 96.78 | 87.59 | 89.38 | -7.50% | |
| 96.60 | 97.37 | 94.01 | 96.63 | +0.95% | |
| 97.92 | 98.19 | 94.95 | 95.72 | -0.78% | |
| 102.44 | 102.45 | 95.96 | 96.47 | -6.07% | |
| 103.33 | 104.09 | 98.90 | 102.70 | +1.23% | |
| 105.48 | 105.49 | 100.13 | 101.45 | -2.76% | |
| 106.93 | 106.93 | 101.89 | 104.33 | -3.68% | |
| 111.99 | 111.99 | 107.02 | 108.32 | -1.76% | |
| 113.84 | 113.84 | 109.77 | 110.26 | +0.27% | |
| 110.55 | 112.56 | 108.84 | 109.96 | -2.15% | |
| 112.31 | 116.61 | 112.19 | 112.38 | -1.75% | |
| 115.61 | 117.61 | 113.27 | 114.38 | -2.71% | |
| 117.85 | 119.00 | 116.21 | 117.56 | -0.84% | |
| 117.44 | 121.02 | 115.07 | 118.55 | +1.95% | |
| 119.04 | 121.00 | 114.28 | 116.28 | -1.10% | |
| 110.21 | 118.00 | 110.21 | 117.57 | +5.04% | |
| 110.70 | 112.97 | 106.67 | 111.93 | +0.04% | |
| 112.85 | 113.99 | 109.14 | 111.89 | -1.80% | |
| 113.80 | 117.50 | 112.45 | 113.94 | +0.19% | |
| 111.26 | 114.75 | 108.22 | 113.72 | +2.62% | |
| 113.11 | 114.79 | 108.84 | 110.82 | -0.48% | |
| 106.99 | 113.47 | 104.48 | 111.36 | +3.38% | |
| 111.98 | 113.46 | 105.42 | 107.72 | -2.85% | |
| 122.01 | 122.60 | 110.84 | 110.88 | -10.47% | |
| 118.50 | 124.27 | 114.81 | 123.84 | +4.02% | |
| 115.00 | 120.00 | 113.79 | 119.05 | +2.20% | |
| 113.35 | 117.00 | 111.60 | 116.49 | +3.05% | |
| 109.04 | 113.56 | 107.78 | 113.04 | +2.38% | |
| 110.17 | 113.24 | 108.23 | 110.41 | -3.91% | |
| 115.19 | 117.46 | 110.51 | 114.90 | +0.38% | |
| 116.97 | 117.36 | 113.25 | 114.46 | -1.62% | |
| 118.45 | 120.14 | 114.84 | 116.35 | -2.40% | |
| 121.85 | 124.42 | 118.04 | 119.21 | -0.83% | |
| 119.95 | 124.82 | 119.31 | 120.21 | +0.82% | |
| 119.00 | 120.23 | 114.50 | 119.23 | +0.65% | |
| 112.61 | 120.28 | 112.06 | 118.46 | +6.11% | |
| 108.35 | 114.50 | 104.75 | 111.64 | +3.04% | |
| 114.80 | 116.69 | 107.11 | 108.35 | -5.50% | |
| 106.59 | 116.52 | 106.59 | 114.66 | +6.73% | |
| 108.48 | 110.48 | 105.02 | 107.43 | -1.53% | |
| 109.96 | 110.93 | 104.97 | 109.09 | -1.12% | |
| 110.29 | 112.16 | 106.34 | 110.33 | +0.42% | |
| 105.47 | 110.23 | 103.00 | 109.87 | +3.95% | |
| 110.86 | 111.02 | 101.00 | 105.70 | -6.03% | |
| 113.03 | 116.64 | 110.28 | 112.48 | -0.96% | |
| 105.89 | 113.94 | 105.89 | 113.57 | +7.24% | |
| 112.46 | 115.00 | 105.31 | 105.90 | -4.70% | |
| 106.61 | 111.94 | 104.00 | 111.12 | +2.40% | |
| 108.17 | 110.00 | 105.32 | 108.52 | -0.16% | |
| 99.45 | 109.31 | 97.93 | 108.69 | +8.92% | |
| 103.68 | 108.76 | 98.30 | 99.79 | -3.43% | |
| 106.15 | 106.90 | 100.50 | 103.33 | -3.07% | |
| 103.28 | 107.41 | 97.97 | 106.60 | +2.01% | |
| 99.04 | 112.57 | 97.71 | 104.50 | +5.27% | |
| 93.87 | 100.03 | 88.33 | 99.27 | +4.25% | |
| 97.11 | 98.96 | 93.86 | 95.22 | -1.96% | |
| 98.33 | 101.09 | 96.61 | 97.12 | -0.69% | |
| 95.44 | 100.00 | 93.59 | 97.79 | +2.90% | |
| 93.83 | 100.33 | 93.75 | 95.03 | +2.64% | |
| 96.41 | 97.98 | 91.90 | 92.59 | -2.08% | |
| 87.68 | 95.75 | 86.30 | 94.56 | +7.85% | |
| 87.64 | 92.26 | 85.70 | 87.68 | +0.06% | |
| 89.65 | 94.83 | 85.92 | 87.63 | -1.53% | |
| 82.04 | 89.79 | 82.04 | 88.99 | +8.83% | |
| 68.21 | 83.57 | 68.21 | 81.77 | +19.09% | |
| 67.98 | 70.34 | 66.83 | 68.66 | +1.76% | |
| 66.56 | 67.90 | 65.00 | 67.47 | +4.78% | |
| 63.45 | 66.61 | 62.98 | 64.39 | +3.27% | |
| 62.26 | 63.46 | 60.50 | 62.35 | +1.43% | |
| 60.50 | 61.76 | 59.18 | 61.47 | +2.84% | |
| 59.41 | 61.17 | 59.06 | 59.77 | +1.14% | |
| 59.85 | 61.01 | 58.01 | 59.10 | -0.55% | |
| 60.01 | 61.26 | 59.42 | 59.42 | -2.00% | |
| 61.72 | 62.23 | 58.30 | 60.63 | +0.03% | |
| 59.76 | 61.57 | 58.59 | 60.61 | +1.90% | |
| 60.00 | 61.00 | 57.70 | 59.48 | -0.22% | |
| 60.50 | 64.78 | 59.17 | 59.61 | -1.57% | |
| 60.52 | 61.12 | 57.87 | 60.56 | -1.14% | |
| 64.01 | 64.01 | 60.99 | 61.26 | -4.88% | |
| 64.64 | 66.08 | 63.10 | 64.40 | -0.98% | |
| 64.37 | 66.58 | 63.28 | 65.04 | +0.95% | |
| 64.51 | 66.36 | 62.85 | 64.43 | -0.19% | |
| 63.38 | 68.79 | 62.16 | 64.55 | +3.08% | |
| 63.00 | 64.17 | 60.68 | 62.62 | -0.79% | |
| 62.34 | 63.94 | 61.65 | 63.12 | +0.70% | |
| 64.30 | 64.82 | 58.00 | 62.68 | -3.49% | |
| 55.78 | 65.55 | 55.00 | 64.95 | +17.66% | |
| 55.50 | 58.62 | 54.31 | 55.20 | -1.87% | |
| 60.01 | 62.04 | 54.21 | 56.25 | -5.10% | |
| 59.66 | 63.29 | 58.11 | 59.27 | -2.82% | |
| 61.05 | 62.39 | 58.12 | 60.99 | -0.73% | |
| 60.72 | 61.50 | 57.64 | 61.44 | +0.15% | |
| 65.44 | 66.00 | 60.85 | 61.35 | -6.36% | |
| 64.12 | 67.90 | 63.41 | 65.52 | +3.06% | |
| 61.56 | 65.58 | 61.56 | 63.58 | +1.83% | |
| 63.25 | 66.16 | 58.53 | 62.43 | -2.24% | |
| 56.95 | 64.28 | 56.81 | 63.86 | +12.27% | |
| 54.51 | 57.00 | 51.75 | 56.88 | +4.10% | |
| 52.98 | 54.82 | 52.98 | 54.64 | +2.61% | |
| 52.11 | 53.45 | 50.60 | 53.25 | +2.11% | |
| 50.26 | 53.63 | 50.26 | 52.15 | +4.05% | |
| 53.99 | 54.54 | 50.07 | 50.12 | -8.00% | |
| 53.85 | 55.42 | 53.65 | 54.48 | +0.85% | |
| 52.82 | 54.03 | 52.35 | 54.02 | +1.54% | |
| 53.05 | 53.51 | 50.22 | 53.20 | -0.08% | |
| 53.58 | 53.79 | 52.30 | 53.24 | -0.11% | |
| 53.15 | 53.81 | 51.66 | 53.30 | +1.12% | |
| 55.07 | 56.69 | 52.24 | 52.71 | -3.64% | |
| 56.22 | 57.92 | 54.11 | 54.70 | -2.70% | |
| 58.60 | 59.43 | 56.22 | 56.22 | -2.56% | |
| 57.52 | 58.11 | 55.92 | 57.70 | -0.36% | |
| 58.37 | 59.72 | 56.61 | 57.91 | -0.02% | |
| 56.87 | 60.08 | 56.44 | 57.92 | +3.28% | |
| 56.22 | 58.12 | 55.46 | 56.08 | 0.00% | |
| 57.60 | 57.76 | 54.67 | 56.08 | -3.18% | |
| 57.23 | 58.39 | 55.90 | 57.92 | -0.19% | |
| 55.64 | 58.13 | 54.68 | 58.03 | +8.24% | |
| 52.88 | 54.31 | 50.47 | 53.61 | -0.13% | |
| 54.69 | 56.84 | 51.17 | 53.68 | -2.63% | |
| 54.18 | 57.30 | 54.00 | 55.13 | -0.47% | |
| 54.69 | 58.22 | 53.24 | 55.39 | +1.10% | |
| 54.01 | 60.00 | 54.01 | 54.79 | +2.81% | |
| 54.15 | 55.14 | 51.66 | 53.29 | -1.50% | |
| 54.40 | 57.47 | 53.84 | 54.10 | -0.84% | |
| 55.71 | 58.20 | 54.26 | 54.56 | -4.20% | |
| 56.49 | 58.78 | 55.19 | 56.95 | +3.08% | |
| 55.63 | 57.04 | 53.59 | 55.25 | -1.80% | |
| 56.98 | 58.30 | 55.48 | 56.26 | +1.90% | |
| 58.22 | 58.38 | 54.96 | 55.21 | -5.90% | |
| 57.46 | 60.59 | 54.24 | 58.67 | +0.63% | |
| 59.95 | 60.08 | 55.34 | 58.30 | -3.27% | |
| 61.42 | 64.87 | 60.21 | 60.27 | -2.05% | |
| 60.36 | 62.49 | 59.74 | 61.53 | +1.94% | |
| 58.57 | 61.03 | 58.25 | 60.36 | +4.79% | |
| 56.34 | 57.94 | 54.22 | 57.60 | +1.05% | |
| 57.76 | 58.85 | 56.05 | 57.00 | -2.58% | |
| 57.82 | 60.09 | 57.82 | 58.51 | +0.76% | |
| 57.00 | 58.40 | 53.94 | 58.07 | +0.80% | |
| 54.47 | 57.87 | 53.50 | 57.61 | +3.24% | |
| 54.87 | 56.20 | 54.16 | 55.80 | +0.56% | |
| 52.57 | 55.88 | 52.03 | 55.49 | +6.96% | |
| 53.30 | 53.76 | 50.73 | 51.88 | -2.97% | |
| 53.27 | 55.45 | 52.71 | 53.47 | -2.44% | |
| 53.98 | 55.46 | 53.74 | 54.81 | +0.27% | |
| 55.98 | 57.15 | 52.82 | 54.66 | -1.73% | |
| 57.05 | 58.34 | 54.85 | 55.62 | -3.47% | |
| 56.29 | 61.30 | 55.31 | 57.62 | +3.26% | |
| 55.47 | 58.89 | 55.28 | 55.80 | +0.70% | |
| 54.59 | 55.95 | 53.00 | 55.41 | +1.30% | |
| 55.21 | 55.76 | 52.85 | 54.70 | -1.41% | |
| 54.28 | 56.75 | 53.69 | 55.48 | +2.33% | |
| 55.04 | 55.74 | 51.11 | 54.22 | -2.24% | |
| 59.05 | 60.85 | 55.14 | 55.46 | -6.38% | |
| 59.03 | 61.30 | 57.65 | 59.24 | -0.25% | |
| 57.32 | 60.01 | 55.00 | 59.39 | +4.07% | |
| 58.23 | 58.65 | 56.82 | 57.07 | -2.06% | |
| 57.41 | 58.45 | 54.90 | 58.27 | +0.90% | |
| 57.92 | 61.20 | 57.45 | 57.75 | +1.53% | |
| 58.73 | 60.39 | 56.22 | 56.88 | -4.29% | |
| 66.47 | 67.34 | 58.72 | 59.43 | -11.15% | |
| 65.48 | 67.00 | 64.52 | 66.89 | +2.15% | |
| 60.00 | 66.81 | 60.00 | 65.48 | +8.45% | |
| 66.40 | 67.05 | 60.28 | 60.38 | -10.34% | |
| 67.75 | 69.45 | 66.51 | 67.34 | -0.14% | |
| 70.93 | 70.93 | 65.27 | 67.44 | -4.06% | |
| 70.97 | 72.90 | 67.89 | 70.29 | -1.57% | |
| 74.56 | 74.91 | 70.10 | 71.41 | -4.82% | |
| 72.82 | 76.13 | 72.50 | 75.03 | +4.22% | |
| 70.71 | 72.00 | 69.50 | 71.99 | +2.27% | |
| 70.72 | 72.75 | 67.33 | 70.39 | +0.10% | |
| 70.00 | 72.57 | 67.48 | 70.32 | +0.46% | |
| 68.81 | 72.01 | 67.62 | 70.00 | +1.35% | |
| 69.35 | 71.14 | 61.65 | 69.07 | -0.76% | |
| 66.30 | 69.85 | 65.28 | 69.60 | +3.82% | |
| 65.03 | 67.38 | 59.69 | 67.04 | +3.09% | |
| 62.74 | 65.34 | 57.86 | 65.03 | +3.22% | |
| 65.49 | 66.65 | 61.68 | 63.00 | -0.63% | |
| 64.05 | 66.19 | 61.32 | 63.40 | -2.48% | |
| 60.43 | 65.42 | 60.19 | 65.01 | +6.46% | |
| 62.04 | 62.13 | 56.15 | 61.07 | -1.08% | |
| 65.47 | 66.50 | 60.27 | 61.73 | -6.48% | |
| 65.16 | 70.01 | 63.80 | 66.01 | +1.09% | |
| 64.49 | 65.60 | 63.73 | 65.30 | +0.35% | |
| 66.20 | 69.03 | 64.79 | 65.07 | -0.76% | |
| 67.81 | 70.42 | 65.53 | 65.57 | -4.65% | |
| 70.78 | 72.24 | 67.62 | 68.77 | -2.84% | |
| 69.80 | 72.47 | 69.39 | 70.78 | +0.40% | |
| 70.84 | 74.34 | 70.15 | 70.50 | -0.59% | |
| 68.55 | 73.25 | 68.37 | 70.92 | +3.34% | |
| 65.77 | 70.11 | 65.77 | 68.63 | +4.00% | |
| 68.87 | 68.90 | 64.25 | 65.99 | -2.53% | |
| 71.69 | 73.00 | 66.93 | 67.70 | -5.27% | |
| 74.17 | 75.21 | 68.89 | 71.47 | -4.86% | |
| 74.88 | 77.45 | 74.18 | 75.12 | +0.69% | |
| 76.51 | 76.90 | 73.63 | 74.61 | -3.17% | |
| 78.72 | 79.02 | 75.00 | 77.05 | -1.50% | |
| 75.13 | 79.31 | 74.85 | 78.22 | +3.69% | |
| 76.82 | 78.95 | 74.51 | 75.44 | -1.30% | |
| 80.40 | 83.87 | 75.27 | 76.43 | -4.91% | |
| 79.79 | 85.01 | 79.50 | 80.38 | +1.15% | |
| 75.47 | 79.90 | 75.47 | 79.47 | +2.96% | |
| 77.48 | 79.65 | 74.00 | 77.19 | +1.64% | |
| 83.48 | 84.04 | 75.69 | 75.94 | -8.57% | |
| 84.88 | 87.97 | 82.27 | 83.06 | -3.62% | |
| 87.66 | 91.79 | 84.00 | 86.18 | -1.35% | |
| 88.03 | 88.88 | 83.86 | 87.36 | -1.25% | |
| 93.06 | 98.00 | 85.91 | 88.47 | -4.61% | |
| 92.94 | 100.50 | 90.00 | 92.75 | +1.30% | |
| 82.54 | 94.45 | 82.54 | 91.56 | +10.31% | |
| 84.18 | 85.96 | 82.23 | 83.00 | 0.00% | |
| 80.26 | 84.14 | 80.26 | 83.00 | +2.98% | |
| 74.58 | 83.11 | 74.58 | 80.60 | +5.46% | |
| 76.70 | 84.06 | 75.71 | 76.43 | -2.01% | |
| 80.50 | 84.04 | 75.00 | 78.00 | -10.36% | |
| 81.96 | 89.03 | 80.55 | 87.01 | +5.36% | |
| 82.91 | 84.77 | 77.50 | 82.58 | -1.02% | |
| 82.95 | 84.28 | 80.80 | 83.43 | +0.42% | |
| 85.37 | 89.70 | 79.00 | 83.08 | +2.63% | |
| 80.00 | 83.86 | 77.82 | 80.95 | +0.24% | |
| 82.04 | 83.46 | 80.50 | 80.76 | -2.11% | |
| 83.25 | 83.98 | 80.44 | 82.50 | -0.25% | |
| 82.45 | 86.14 | 80.10 | 82.71 | -1.54% | |
| 86.16 | 86.16 | 77.00 | 84.00 | -2.51% | |
| 85.45 | 88.86 | 83.26 | 86.16 | +0.57% | |
| 82.24 | 89.86 | 82.24 | 85.67 | +1.80% | |
| 79.40 | 85.94 | 77.01 | 84.16 | +5.30% | |
| 79.23 | 82.74 | 77.00 | 79.92 | -1.62% | |
| 80.38 | 87.00 | 79.73 | 81.24 | -0.40% | |
| 81.35 | 84.25 | 79.13 | 81.57 | +0.34% | |
| 78.88 | 82.27 | 75.00 | 81.29 | +2.52% | |
| 76.51 | 81.21 | 72.00 | 79.29 | +2.11% | |
| 76.00 | 78.59 | 76.00 | 77.65 | +0.65% | |
| 81.89 | 81.89 | 76.12 | 77.15 | -3.72% | |
| 83.87 | 83.97 | 76.97 | 80.13 | -2.94% | |
| 89.67 | 93.50 | 81.53 | 82.56 | -8.69% | |
| 96.40 | 98.91 | 89.12 | 90.42 | -5.11% | |
| 101.95 | 104.00 | 94.54 | 95.29 | -6.62% | |
| 90.75 | 103.00 | 90.01 | 102.05 | +16.20% | |
| 102.52 | 102.52 | 86.26 | 87.82 | -13.02% | |
| 96.67 | 102.94 | 93.99 | 100.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MNPR chart for longer ranges.