Skip to main content
Monogram Technologies Inc. (MGRM)
NASDAQ: MGRM · Real-Time Price · USD
2.580
+0.070 (2.79%)
At close: Dec 20, 2024, 4:00 PM
2.500
-0.080 (-3.10%)
After-hours: Dec 20, 2024, 5:19 PM EST

Monogram Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.452.622.412.582.582.79%129,210
Dec 19, 20242.752.802.462.512.51-7.72%124,001
Dec 18, 20242.952.952.722.722.72-4.56%143,700
Dec 17, 20242.782.902.762.852.853.26%54,538
Dec 16, 20242.682.812.602.762.763.76%78,045
Dec 13, 20242.572.742.522.662.663.50%110,220
Dec 12, 20242.572.652.502.572.57-1.15%54,915
Dec 11, 20242.672.682.502.602.60-2.99%79,400
Dec 10, 20242.492.842.472.682.688.94%263,701
Dec 9, 20242.302.492.282.462.469.33%114,907
Dec 6, 20242.202.302.152.252.252.27%64,135
Dec 5, 20242.362.372.132.202.20-6.78%79,183
Dec 4, 20242.342.362.172.362.361.29%105,509
Dec 3, 20242.132.382.132.332.3313.66%177,450
Dec 2, 20242.002.092.002.052.051.49%42,428
Nov 29, 20242.012.082.012.022.021.00%18,849
Nov 27, 20242.062.082.002.002.00-3.38%25,549
Nov 26, 20242.062.102.052.072.07-0.48%27,200
Nov 25, 20241.932.121.932.082.085.58%67,705
Nov 22, 20241.982.041.961.971.97-0.51%62,231
Nov 21, 20242.022.051.921.981.98-1.00%79,501
Nov 20, 20242.022.041.962.002.00-1.96%100,291
Nov 19, 20242.002.101.982.042.042.51%46,200
Nov 18, 20242.102.101.991.991.99-2.93%68,466
Nov 15, 20242.052.081.952.052.051.99%120,429
Nov 14, 20242.112.142.012.012.01-5.19%114,332
Nov 13, 20242.152.232.102.122.12-4.50%84,738
Nov 12, 20242.152.222.152.222.221.83%58,419
Nov 11, 20242.192.242.162.182.18-1.36%81,841
Nov 8, 20242.312.362.172.212.21-3.49%57,931
Nov 7, 20242.172.412.172.292.293.15%471,900
Nov 6, 20242.262.302.212.222.22-1.77%91,700
Nov 5, 20242.282.482.262.262.26-1.74%245,199
Nov 4, 20242.282.402.272.302.30-0.43%219,944
Nov 1, 20242.302.392.282.312.310.43%122,100
Oct 31, 20242.302.392.252.302.30-2.13%172,247
Oct 30, 20242.352.502.352.352.35-2.49%109,500
Oct 29, 20242.432.472.352.412.41-2.82%55,700
Oct 28, 20242.522.542.472.482.481.22%100,900
Oct 25, 20242.362.502.362.452.452.51%97,477
Oct 24, 20242.382.462.302.392.390.42%61,100
Oct 23, 20242.432.492.382.382.38-4.42%43,717
Oct 22, 20242.452.562.422.492.490.40%71,812
Oct 21, 20242.542.552.452.482.480.81%72,361
Oct 18, 20242.442.592.412.462.46-53,300
Oct 17, 20242.342.552.342.462.462.93%61,700
Oct 16, 20242.302.432.302.392.393.91%80,718
Oct 15, 20242.342.402.272.302.30-1.29%66,913
Oct 14, 20242.362.622.302.332.33-2.92%145,029
Oct 11, 20242.352.442.352.402.401.69%35,000
Oct 10, 20242.322.422.322.362.36-25,400
Oct 9, 20242.352.422.312.362.361.72%51,635
Oct 8, 20242.342.392.302.322.32-42,038
Oct 7, 20242.302.422.282.322.32-56,939
Oct 4, 20242.322.422.272.322.32-2.52%101,800
Oct 3, 20242.372.482.312.382.38-3.25%163,723
Oct 2, 20242.482.622.432.462.46-0.40%123,214
Oct 1, 20242.602.622.342.472.47-6.79%185,300
Sep 30, 20242.622.702.552.652.65-79,375
Sep 27, 20242.532.742.532.652.655.58%147,700
Sep 26, 20242.442.552.382.512.512.87%120,400
Sep 25, 20242.462.552.332.442.44-1.61%162,333
Sep 24, 20242.702.752.442.482.48-7.46%336,600
Sep 23, 20242.872.872.652.682.68-5.63%135,205
Sep 20, 20242.872.902.652.842.84-1,016,728
Sep 19, 20243.273.272.732.842.84-12.35%508,500
Sep 18, 20243.243.293.093.243.240.31%184,615
Sep 17, 20243.273.453.133.233.23-1.22%312,619
Sep 16, 20243.353.483.183.273.27-0.30%323,592
Sep 13, 20243.433.433.103.283.284.13%313,200
Sep 12, 20243.573.573.003.153.15-6.25%786,200
Sep 11, 20243.243.623.083.363.3612.75%794,200
Sep 10, 20242.893.092.772.982.984.56%259,200
Sep 9, 20242.783.552.782.852.8514.46%1,184,023
Sep 6, 20242.402.502.332.492.495.51%209,418
Sep 5, 20242.492.492.262.362.36-3.67%159,700
Sep 4, 20242.542.552.352.452.450.82%182,200
Sep 3, 20242.842.842.332.432.43-11.64%388,844
Aug 30, 20243.193.202.662.752.75-7.72%203,438
Aug 29, 20242.622.982.512.982.9813.74%193,800
Aug 28, 20242.932.942.582.622.62-7.09%300,922
Aug 27, 20243.373.372.762.822.82-11.32%249,100
Aug 26, 20243.503.502.843.183.18-7.56%270,129
Aug 23, 20243.733.733.263.443.441.18%144,152
Aug 22, 20243.493.853.353.403.402.41%519,209
Aug 21, 20243.253.422.943.323.326.75%206,800
Aug 20, 20243.003.403.003.113.118.36%232,400
Aug 19, 20242.892.892.712.872.871.77%40,400
Aug 16, 20242.753.002.632.822.821.08%62,426
Aug 15, 20242.682.822.602.792.793.33%44,846
Aug 14, 20242.562.752.552.702.703.05%62,328
Aug 13, 20242.602.632.552.622.621.55%52,031
Aug 12, 20242.462.622.462.582.580.78%73,200
Aug 9, 20242.652.692.512.562.56-3.03%36,808
Aug 8, 20242.382.712.342.642.6416.30%166,600
Aug 7, 20242.342.352.172.272.270.89%68,559
Aug 6, 20242.212.362.212.252.250.90%19,700
Aug 5, 20242.252.302.052.232.23-5.51%99,145
Aug 2, 20242.312.382.252.362.36-75,977
Aug 1, 20242.432.432.312.362.36-2.48%24,445