Monogram Technologies Inc. (MGRM)
NASDAQ: MGRM · Real-Time Price · USD
5.44
-0.06 (-1.09%)
Aug 7, 2025, 4:00 PM - Market closed
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5.50 | 5.53 | 5.42 | 5.44 | 5.44 | -1.09% | 117,963 |
| Aug 6, 2025 | 5.42 | 5.50 | 5.39 | 5.50 | 5.50 | 1.29% | 106,374 |
| Aug 5, 2025 | 5.41 | 5.47 | 5.37 | 5.43 | 5.43 | -0.73% | 161,035 |
| Aug 4, 2025 | 5.40 | 5.50 | 5.30 | 5.47 | 5.47 | 1.48% | 102,971 |
| Aug 1, 2025 | 5.23 | 5.42 | 5.23 | 5.39 | 5.39 | 0.56% | 231,167 |
| Jul 31, 2025 | 5.51 | 5.70 | 5.32 | 5.36 | 5.36 | -4.46% | 493,359 |
| Jul 30, 2025 | 5.65 | 5.65 | 5.58 | 5.61 | 5.61 | -0.71% | 193,509 |
| Jul 29, 2025 | 5.67 | 5.69 | 5.64 | 5.65 | 5.65 | -0.70% | 121,009 |
| Jul 28, 2025 | 5.73 | 5.74 | 5.67 | 5.69 | 5.69 | 0.18% | 291,846 |
| Jul 25, 2025 | 5.63 | 5.75 | 5.62 | 5.68 | 5.68 | -0.70% | 114,818 |
| Jul 24, 2025 | 5.72 | 5.74 | 5.67 | 5.72 | 5.72 | -0.35% | 293,727 |
| Jul 23, 2025 | 5.76 | 5.76 | 5.71 | 5.74 | 5.74 | 0.17% | 113,930 |
| Jul 22, 2025 | 5.64 | 5.75 | 5.64 | 5.73 | 5.73 | 0.70% | 199,811 |
| Jul 21, 2025 | 5.61 | 5.72 | 5.61 | 5.69 | 5.69 | 0.35% | 354,483 |
| Jul 18, 2025 | 5.78 | 5.80 | 5.66 | 5.67 | 5.67 | -2.07% | 280,335 |
| Jul 17, 2025 | 5.80 | 5.90 | 5.68 | 5.79 | 5.79 | -2.03% | 435,887 |
| Jul 16, 2025 | 5.99 | 6.00 | 5.83 | 5.91 | 5.91 | 0.17% | 320,993 |
| Jul 15, 2025 | 5.80 | 5.95 | 5.58 | 5.90 | 5.90 | 0.51% | 1,062,367 |
| Jul 14, 2025 | 5.53 | 6.02 | 5.17 | 5.87 | 5.87 | 78.42% | 14,273,330 |
| Jul 11, 2025 | 3.25 | 3.34 | 3.21 | 3.29 | 3.29 | -0.60% | 35,837 |
| Jul 10, 2025 | 3.32 | 3.35 | 3.21 | 3.31 | 3.31 | 0.30% | 50,588 |
| Jul 9, 2025 | 3.40 | 3.42 | 3.20 | 3.30 | 3.30 | - | 121,418 |
| Jul 8, 2025 | 2.98 | 3.31 | 2.95 | 3.30 | 3.30 | 13.40% | 194,200 |
| Jul 7, 2025 | 2.92 | 3.02 | 2.88 | 2.91 | 2.91 | 0.34% | 55,114 |
| Jul 3, 2025 | 2.92 | 2.99 | 2.87 | 2.90 | 2.90 | -0.34% | 37,368 |
| Jul 2, 2025 | 2.88 | 2.94 | 2.85 | 2.91 | 2.91 | 1.75% | 26,209 |
| Jul 1, 2025 | 2.89 | 2.95 | 2.81 | 2.86 | 2.86 | -1.04% | 30,796 |
| Jun 30, 2025 | 2.90 | 2.99 | 2.86 | 2.89 | 2.89 | -0.34% | 36,889 |
| Jun 27, 2025 | 2.86 | 2.92 | 2.86 | 2.90 | 2.90 | 0.35% | 77,225 |
| Jun 26, 2025 | 2.88 | 2.89 | 2.85 | 2.89 | 2.89 | 0.70% | 21,720 |
| Jun 25, 2025 | 2.87 | 2.97 | 2.84 | 2.87 | 2.87 | -1.03% | 54,761 |
| Jun 24, 2025 | 2.90 | 2.92 | 2.80 | 2.90 | 2.90 | 2.47% | 29,425 |
| Jun 23, 2025 | 2.75 | 2.88 | 2.75 | 2.83 | 2.83 | 0.71% | 51,200 |
| Jun 20, 2025 | 2.97 | 2.97 | 2.81 | 2.81 | 2.81 | -4.10% | 66,465 |
| Jun 18, 2025 | 2.91 | 3.05 | 2.85 | 2.93 | 2.93 | 1.74% | 102,388 |
| Jun 17, 2025 | 2.81 | 2.88 | 2.76 | 2.88 | 2.88 | 2.86% | 80,352 |
| Jun 16, 2025 | 2.72 | 2.86 | 2.66 | 2.80 | 2.80 | 5.26% | 84,898 |
| Jun 13, 2025 | 2.60 | 2.71 | 2.56 | 2.66 | 2.66 | 1.14% | 46,126 |
| Jun 12, 2025 | 2.65 | 2.70 | 2.61 | 2.63 | 2.63 | -0.57% | 18,913 |
| Jun 11, 2025 | 2.68 | 2.71 | 2.63 | 2.65 | 2.65 | -1.31% | 32,119 |
| Jun 10, 2025 | 2.68 | 2.78 | 2.65 | 2.68 | 2.68 | 1.90% | 76,888 |
| Jun 9, 2025 | 2.52 | 2.70 | 2.51 | 2.63 | 2.63 | 3.54% | 41,516 |
| Jun 6, 2025 | 2.51 | 2.59 | 2.49 | 2.54 | 2.54 | 0.79% | 54,440 |
| Jun 5, 2025 | 2.47 | 2.54 | 2.46 | 2.52 | 2.52 | 3.28% | 24,315 |
| Jun 4, 2025 | 2.45 | 2.49 | 2.43 | 2.44 | 2.44 | - | 25,150 |
| Jun 3, 2025 | 2.40 | 2.46 | 2.37 | 2.44 | 2.44 | 1.24% | 27,004 |
| Jun 2, 2025 | 2.44 | 2.53 | 2.32 | 2.41 | 2.41 | - | 141,607 |
| May 30, 2025 | 2.50 | 2.64 | 2.34 | 2.41 | 2.41 | -4.74% | 75,383 |
| May 29, 2025 | 2.69 | 2.69 | 2.50 | 2.53 | 2.53 | -4.17% | 62,640 |
| May 28, 2025 | 2.61 | 2.67 | 2.60 | 2.64 | 2.64 | 0.38% | 16,897 |