Monogram Technologies Inc. (MGRM)
NASDAQ: MGRM · Real-Time Price · USD
6.00
-0.11 (-1.80%)
At close: Oct 6, 2025, 4:00 PM EDT
6.10
+0.10 (1.67%)
After-hours: Oct 6, 2025, 4:26 PM EDT
Monogram Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.10 | 6.43 | 6.09 | 6.32 | - | 3.44% | 190,648 |
| Oct 3, 2025 | 5.91 | 6.13 | 5.91 | 6.11 | 6.11 | 3.04% | 178,251 |
| Oct 2, 2025 | 5.88 | 5.95 | 5.80 | 5.93 | 5.93 | 0.51% | 76,787 |
| Oct 1, 2025 | 5.88 | 5.93 | 5.87 | 5.90 | 5.90 | 0.51% | 87,276 |
| Sep 30, 2025 | 5.81 | 5.90 | 5.81 | 5.87 | 5.87 | -1.34% | 127,764 |
| Sep 29, 2025 | 5.85 | 5.96 | 5.84 | 5.95 | 5.95 | 0.68% | 207,217 |
| Sep 26, 2025 | 5.90 | 5.92 | 5.88 | 5.91 | 5.91 | 0.34% | 70,858 |
| Sep 25, 2025 | 5.84 | 5.91 | 5.79 | 5.89 | 5.89 | -0.17% | 95,806 |
| Sep 24, 2025 | 5.84 | 5.95 | 5.84 | 5.90 | 5.90 | 0.51% | 101,354 |
| Sep 23, 2025 | 5.83 | 5.93 | 5.81 | 5.87 | 5.87 | 0.51% | 77,700 |
| Sep 22, 2025 | 5.80 | 5.94 | 5.73 | 5.84 | 5.84 | - | 91,022 |
| Sep 19, 2025 | 5.75 | 5.89 | 5.75 | 5.84 | 5.84 | 1.21% | 158,313 |
| Sep 18, 2025 | 5.79 | 5.85 | 5.72 | 5.77 | 5.77 | - | 135,197 |
| Sep 17, 2025 | 5.77 | 5.87 | 5.72 | 5.77 | 5.77 | -0.35% | 117,017 |
| Sep 16, 2025 | 5.74 | 5.83 | 5.70 | 5.79 | 5.79 | 0.70% | 101,215 |
| 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 |