Skip to main content
Monogram Technologies Inc. (MGRM)
NASDAQ: MGRM · Real-Time Price · USD
2.540
+0.020 (0.79%)
At close: Jun 6, 2025, 4:00 PM
2.540
0.00 (-0.01%)
After-hours: Jun 6, 2025, 6:39 PM EDT

Monogram Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20252.512.592.492.542.540.79%54,040
Jun 5, 20252.472.542.462.522.523.28%24,315
Jun 4, 20252.452.492.432.442.44-25,150
Jun 3, 20252.402.462.372.442.441.24%27,004
Jun 2, 20252.442.532.322.412.41-141,607
May 30, 20252.502.642.342.412.41-4.74%75,383
May 29, 20252.692.692.502.532.53-4.17%62,640
May 28, 20252.612.672.602.642.640.38%16,897
May 27, 20252.592.752.542.632.631.15%86,963
May 23, 20252.612.732.562.602.60-0.76%67,837
May 22, 20252.802.822.592.622.62-6.43%75,487
May 21, 20252.772.802.662.802.801.45%70,239
May 20, 20252.682.802.682.762.762.60%52,937
May 19, 20252.552.752.532.692.693.86%100,380
May 16, 20252.712.752.592.592.59-4.78%60,490
May 15, 20252.502.722.502.722.728.80%66,032
May 14, 20252.592.642.502.502.50-3.29%94,833
May 13, 20252.582.752.532.592.59-1.71%119,662
May 12, 20252.792.882.582.632.63-1.50%97,417
May 9, 20252.712.802.632.672.67-50,470
May 8, 20252.742.772.622.672.67-53,536
May 7, 20252.742.742.662.672.67-3.61%38,518
May 6, 20252.752.832.682.772.771.09%71,270
May 5, 20252.912.962.742.742.74-5.19%92,663
May 2, 20252.893.022.882.892.890.35%35,920
May 1, 20253.073.142.882.882.88-5.57%20,793
Apr 30, 20252.823.132.803.053.055.90%30,190
Apr 29, 20253.103.102.852.882.88-3.03%71,344
Apr 28, 20252.933.042.932.972.971.02%40,167
Apr 25, 20252.843.062.832.942.942.80%60,959
Apr 24, 20252.732.952.722.862.865.93%38,681
Apr 23, 20252.702.852.622.702.702.66%27,569
Apr 22, 20252.712.712.502.632.63-0.75%79,904
Apr 21, 20252.702.742.612.652.65-1.85%41,961
Apr 17, 20252.642.732.622.702.703.05%31,625
Apr 16, 20252.662.842.602.622.62-2.96%40,824
Apr 15, 20252.712.952.652.702.70-1.10%71,300
Apr 14, 20252.532.792.532.732.738.33%87,740
Apr 11, 20252.542.682.522.522.520.80%55,565
Apr 10, 20252.492.642.462.502.500.40%39,021
Apr 9, 20252.392.672.352.492.494.18%82,929
Apr 8, 20252.602.662.372.392.39-5.16%59,887
Apr 7, 20252.402.622.352.522.520.80%104,910
Apr 4, 20252.622.622.302.502.50-7.75%367,730
Apr 3, 20252.802.912.682.712.71-3.90%137,282
Apr 2, 20252.872.912.812.822.82-4.08%53,522
Apr 1, 20252.922.962.702.942.94-126,465
Mar 31, 20252.792.942.652.942.945.38%348,500
Mar 28, 20252.912.992.792.792.79-6.69%92,869
Mar 27, 20252.953.082.862.992.991.01%130,854