Skip to main content
Monogram Technologies Inc. (MGRM)
NASDAQ: MGRM · Real-Time Price · USD
2.320
-0.090 (-3.73%)
At close: Feb 21, 2025, 4:00 PM
2.350
+0.030 (1.30%)
After-hours: Feb 21, 2025, 5:27 PM EST

Monogram Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.502.572.372.412.41-3.21%19,289
Feb 19, 20252.392.542.342.492.492.89%57,437
Feb 18, 20252.512.592.322.422.42-2.42%69,881
Feb 14, 20252.672.722.412.482.48-7.81%57,505
Feb 13, 20252.692.742.592.692.690.37%36,770
Feb 12, 20252.812.852.662.682.68-4.96%62,955
Feb 11, 20252.782.832.742.822.82-19,060
Feb 10, 20252.762.852.722.822.821.08%22,841
Feb 7, 20252.762.842.662.792.790.36%32,922
Feb 6, 20252.822.822.752.782.78-2.46%15,466
Feb 5, 20252.852.872.772.852.850.35%16,474
Feb 4, 20252.792.852.722.842.841.43%18,103
Feb 3, 20252.712.822.622.802.802.19%44,418
Jan 31, 20252.762.782.712.742.74-0.36%38,668
Jan 30, 20252.832.832.732.752.75-1.79%16,856
Jan 29, 20252.762.832.712.802.801.08%28,677
Jan 28, 20252.712.832.702.772.772.21%29,057
Jan 27, 20252.822.832.662.712.71-5.24%34,762
Jan 24, 20252.812.902.762.862.861.27%21,996
Jan 23, 20252.832.842.722.822.82-0.91%23,608
Jan 22, 20252.672.852.632.852.856.34%65,620
Jan 21, 20252.582.752.582.682.684.28%66,729
Jan 17, 20252.542.642.452.572.571.18%36,347
Jan 16, 20252.432.582.432.542.543.67%38,507
Jan 15, 20252.492.532.372.452.45-0.81%32,473
Jan 14, 20252.472.532.352.472.470.82%39,562
Jan 13, 20252.462.522.372.452.45-2.00%37,712
Jan 10, 20252.652.652.402.502.50-67,601
Jan 8, 20252.652.662.502.502.50-5.66%49,943
Jan 7, 20252.702.802.562.652.653.11%148,539
Jan 6, 20252.402.602.372.572.577.08%61,253
Jan 3, 20252.402.452.302.402.400.84%57,578
Jan 2, 20252.402.472.322.382.380.42%19,991
Dec 31, 20242.362.682.302.372.370.42%59,097
Dec 30, 20242.542.542.302.362.36-9.58%79,440
Dec 27, 20242.632.662.512.612.61-1.88%43,370
Dec 26, 20242.582.692.552.662.662.70%26,983
Dec 24, 20242.522.592.492.592.593.60%18,985
Dec 23, 20242.562.612.462.502.50-3.10%60,570
Dec 20, 20242.452.622.412.582.582.79%129,687
Dec 19, 20242.752.802.462.512.51-7.72%124,001
Dec 18, 20242.952.952.722.722.72-4.56%143,695
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%79,372
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%27,197
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%46,184
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%471,892
Nov 6, 20242.262.302.212.222.22-1.77%91,678
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%122,067
Oct 31, 20242.302.392.252.302.30-2.13%172,247
Oct 30, 20242.352.502.352.352.35-2.49%109,475
Oct 29, 20242.432.472.352.412.41-2.82%55,656
Oct 28, 20242.522.542.472.482.481.22%100,890
Oct 25, 20242.362.502.362.452.452.51%97,477
Oct 24, 20242.382.462.302.392.390.42%61,075
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, 20242.442.592.412.462.46-53,279
Oct 17, 20242.342.552.342.462.462.93%61,683
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%34,993
Oct 10, 20242.322.422.322.362.36-25,381
Oct 9, 20242.352.432.312.362.361.72%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%101,796
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%185,282
Sep 30, 20242.622.702.552.652.65-79,216
Sep 27, 20242.532.742.532.652.655.58%147,675
Sep 26, 20242.442.552.382.512.512.87%120,359