Monogram Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	2.73	2.95	2.72	2.86	2.86	5.93%	38,681
Apr 23, 2025	2.70	2.85	2.62	2.70	2.70	2.66%	27,569
Apr 22, 2025	2.71	2.71	2.50	2.63	2.63	-0.75%	79,904
Apr 21, 2025	2.70	2.74	2.61	2.65	2.65	-1.85%	41,961
Apr 17, 2025	2.64	2.73	2.62	2.70	2.70	3.05%	31,625
Apr 16, 2025	2.66	2.84	2.60	2.62	2.62	-2.96%	40,824
Apr 15, 2025	2.71	2.95	2.65	2.70	2.70	-1.10%	71,300
Apr 14, 2025	2.53	2.79	2.53	2.73	2.73	8.33%	87,740
Apr 11, 2025	2.54	2.68	2.52	2.52	2.52	0.80%	55,565
Apr 10, 2025	2.49	2.64	2.46	2.50	2.50	0.40%	39,021
Apr 9, 2025	2.39	2.67	2.35	2.49	2.49	4.18%	82,929
Apr 8, 2025	2.60	2.66	2.37	2.39	2.39	-5.16%	59,887
Apr 7, 2025	2.40	2.62	2.35	2.52	2.52	0.80%	104,910
Apr 4, 2025	2.62	2.62	2.30	2.50	2.50	-7.75%	367,730
Apr 3, 2025	2.80	2.91	2.68	2.71	2.71	-3.90%	137,282
Apr 2, 2025	2.87	2.91	2.81	2.82	2.82	-4.08%	53,522
Apr 1, 2025	2.92	2.96	2.70	2.94	2.94	-	126,465
Mar 31, 2025	2.79	2.94	2.65	2.94	2.94	5.38%	348,500
Mar 28, 2025	2.91	2.99	2.79	2.79	2.79	-6.69%	92,869
Mar 27, 2025	2.95	3.08	2.86	2.99	2.99	1.01%	130,854
Mar 26, 2025	2.99	3.06	2.86	2.96	2.96	-2.95%	118,859
Mar 25, 2025	2.85	3.17	2.85	3.05	3.05	7.39%	89,974
Mar 24, 2025	3.18	3.21	2.79	2.84	2.84	-10.69%	307,889
Mar 21, 2025	3.08	3.20	3.05	3.18	3.18	1.92%	124,027
Mar 20, 2025	3.35	3.36	3.00	3.12	3.12	-7.14%	302,761
Mar 19, 2025	3.34	3.64	3.30	3.36	3.36	-2.04%	412,210
Mar 18, 2025	3.80	3.92	3.30	3.43	3.43	-6.54%	1,829,692
Mar 17, 2025	2.81	4.21	2.80	3.67	3.67	57.51%	34,202,793
Mar 14, 2025	2.33	2.36	2.16	2.33	2.33	0.87%	52,285
Mar 13, 2025	2.25	2.35	2.22	2.31	2.31	-0.43%	40,112
Mar 12, 2025	2.29	2.40	2.24	2.32	2.32	2.20%	42,967
Mar 11, 2025	2.31	2.37	2.21	2.27	2.27	1.34%	29,321
Mar 10, 2025	2.36	2.41	2.21	2.24	2.24	-6.67%	49,359
Mar 7, 2025	2.40	2.44	2.35	2.40	2.40	-	34,558
Mar 6, 2025	2.34	2.40	2.32	2.40	2.40	1.69%	27,278
Mar 5, 2025	2.27	2.39	2.27	2.36	2.36	2.16%	27,233
Mar 4, 2025	2.33	2.38	2.22	2.31	2.31	-2.12%	31,931
Mar 3, 2025	2.33	2.40	2.28	2.36	2.36	1.29%	48,689
Feb 28, 2025	2.34	2.40	2.28	2.33	2.33	4.48%	35,434
Feb 27, 2025	2.36	2.47	2.22	2.23	2.23	-4.29%	73,302
Feb 26, 2025	2.29	2.45	2.20	2.33	2.33	6.88%	69,956
Feb 25, 2025	2.25	2.35	2.11	2.18	2.18	-3.11%	54,515
Feb 24, 2025	2.32	2.34	2.12	2.25	2.25	-3.02%	47,394
Feb 21, 2025	2.41	2.44	2.32	2.32	2.32	-3.73%	45,158
Feb 20, 2025	2.50	2.57	2.37	2.41	2.41	-3.21%	19,289
Feb 19, 2025	2.39	2.54	2.34	2.49	2.49	2.89%	57,437
Feb 18, 2025	2.51	2.59	2.32	2.42	2.42	-2.42%	69,881
Feb 14, 2025	2.67	2.72	2.41	2.48	2.48	-7.81%	57,505
Feb 13, 2025	2.69	2.74	2.59	2.69	2.69	0.37%	36,770
Feb 12, 2025	2.81	2.85	2.66	2.68	2.68	-4.96%	62,955