Monogram Technologies Inc. (MGRM)
NASDAQ: MGRM · Real-Time Price · USD
5.75
0.00 (0.00%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Monogram Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.70 | 5.78 | 5.67 | 5.75 | 5.75 | - | 77,573 |
| Sep 12, 2025 | 5.68 | 5.79 | 5.68 | 5.75 | 5.75 | 0.35% | 76,608 |
| Sep 11, 2025 | 5.74 | 5.83 | 5.69 | 5.73 | 5.73 | -1.55% | 79,662 |
| Sep 10, 2025 | 5.75 | 5.89 | 5.75 | 5.82 | 5.82 | 0.87% | 75,472 |
| Sep 9, 2025 | 5.73 | 5.79 | 5.70 | 5.77 | 5.77 | 0.35% | 96,103 |
| Sep 8, 2025 | 5.70 | 5.82 | 5.67 | 5.75 | 5.75 | 0.70% | 89,529 |
| Sep 5, 2025 | 5.96 | 5.99 | 5.71 | 5.71 | 5.71 | -3.87% | 112,878 |
| Sep 4, 2025 | 5.89 | 6.00 | 5.86 | 5.94 | 5.94 | -1.16% | 133,405 |
| Sep 3, 2025 | 5.93 | 6.02 | 5.83 | 6.01 | 6.01 | 1.52% | 156,108 |
| Sep 2, 2025 | 5.77 | 5.92 | 5.76 | 5.92 | 5.92 | 2.07% | 85,067 |
| Aug 29, 2025 | 5.78 | 5.80 | 5.73 | 5.80 | 5.80 | 0.35% | 43,865 |
| Aug 28, 2025 | 5.68 | 5.79 | 5.66 | 5.78 | 5.78 | 2.66% | 111,107 |
| Aug 27, 2025 | 5.44 | 5.69 | 5.43 | 5.63 | 5.63 | 2.36% | 121,720 |
| Aug 26, 2025 | 5.37 | 5.55 | 5.34 | 5.50 | 5.50 | 2.04% | 76,510 |
| Aug 25, 2025 | 5.40 | 5.47 | 5.37 | 5.39 | 5.39 | -1.10% | 48,974 |
| Aug 22, 2025 | 5.44 | 5.55 | 5.44 | 5.45 | 5.45 | -0.18% | 76,792 |
| Aug 21, 2025 | 5.48 | 5.57 | 5.40 | 5.46 | 5.46 | -0.36% | 214,969 |
| Aug 20, 2025 | 5.30 | 5.50 | 5.29 | 5.48 | 5.48 | 3.59% | 67,513 |
| Aug 19, 2025 | 5.30 | 5.33 | 5.27 | 5.29 | 5.29 | -0.56% | 145,976 |
| Aug 18, 2025 | 5.30 | 5.35 | 5.27 | 5.32 | 5.32 | -0.19% | 75,922 |
| Aug 15, 2025 | 5.33 | 5.36 | 5.28 | 5.33 | 5.33 | -0.37% | 82,175 |
| Aug 14, 2025 | 5.33 | 5.39 | 5.32 | 5.35 | 5.35 | - | 107,248 |
| Aug 13, 2025 | 5.34 | 5.42 | 5.33 | 5.35 | 5.35 | -0.37% | 60,614 |
| Aug 12, 2025 | 5.38 | 5.41 | 5.29 | 5.37 | 5.37 | -0.19% | 156,448 |
| Aug 11, 2025 | 5.40 | 5.42 | 5.36 | 5.38 | 5.38 | -0.37% | 584,312 |
| Aug 8, 2025 | 5.40 | 5.45 | 5.38 | 5.40 | 5.40 | -0.74% | 111,266 |
| Aug 7, 2025 | 5.50 | 5.53 | 5.42 | 5.44 | 5.44 | -1.09% | 117,985 |
| 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 |