Monogram Technologies Inc. (MGRM)
NASDAQ: MGRM · Real-Time Price · USD
2.540
+0.020 (0.79%)
At close: Jun 6, 2025, 4:00 PM
2.540
0.00 (-0.01%)
After-hours: Jun 6, 2025, 6:39 PM EDT
Monogram Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 2.51 | 2.59 | 2.49 | 2.54 | 2.54 | 0.79% | 54,040 |
Jun 5, 2025 | 2.47 | 2.54 | 2.46 | 2.52 | 2.52 | 3.28% | 24,315 |
Jun 4, 2025 | 2.45 | 2.49 | 2.43 | 2.44 | 2.44 | - | 25,150 |
Jun 3, 2025 | 2.40 | 2.46 | 2.37 | 2.44 | 2.44 | 1.24% | 27,004 |
Jun 2, 2025 | 2.44 | 2.53 | 2.32 | 2.41 | 2.41 | - | 141,607 |
May 30, 2025 | 2.50 | 2.64 | 2.34 | 2.41 | 2.41 | -4.74% | 75,383 |
May 29, 2025 | 2.69 | 2.69 | 2.50 | 2.53 | 2.53 | -4.17% | 62,640 |
May 28, 2025 | 2.61 | 2.67 | 2.60 | 2.64 | 2.64 | 0.38% | 16,897 |
May 27, 2025 | 2.59 | 2.75 | 2.54 | 2.63 | 2.63 | 1.15% | 86,963 |
May 23, 2025 | 2.61 | 2.73 | 2.56 | 2.60 | 2.60 | -0.76% | 67,837 |
May 22, 2025 | 2.80 | 2.82 | 2.59 | 2.62 | 2.62 | -6.43% | 75,487 |
May 21, 2025 | 2.77 | 2.80 | 2.66 | 2.80 | 2.80 | 1.45% | 70,239 |
May 20, 2025 | 2.68 | 2.80 | 2.68 | 2.76 | 2.76 | 2.60% | 52,937 |
May 19, 2025 | 2.55 | 2.75 | 2.53 | 2.69 | 2.69 | 3.86% | 100,380 |
May 16, 2025 | 2.71 | 2.75 | 2.59 | 2.59 | 2.59 | -4.78% | 60,490 |
May 15, 2025 | 2.50 | 2.72 | 2.50 | 2.72 | 2.72 | 8.80% | 66,032 |
May 14, 2025 | 2.59 | 2.64 | 2.50 | 2.50 | 2.50 | -3.29% | 94,833 |
May 13, 2025 | 2.58 | 2.75 | 2.53 | 2.59 | 2.59 | -1.71% | 119,662 |
May 12, 2025 | 2.79 | 2.88 | 2.58 | 2.63 | 2.63 | -1.50% | 97,417 |
May 9, 2025 | 2.71 | 2.80 | 2.63 | 2.67 | 2.67 | - | 50,470 |
May 8, 2025 | 2.74 | 2.77 | 2.62 | 2.67 | 2.67 | - | 53,536 |
May 7, 2025 | 2.74 | 2.74 | 2.66 | 2.67 | 2.67 | -3.61% | 38,518 |
May 6, 2025 | 2.75 | 2.83 | 2.68 | 2.77 | 2.77 | 1.09% | 71,270 |
May 5, 2025 | 2.91 | 2.96 | 2.74 | 2.74 | 2.74 | -5.19% | 92,663 |
May 2, 2025 | 2.89 | 3.02 | 2.88 | 2.89 | 2.89 | 0.35% | 35,920 |
May 1, 2025 | 3.07 | 3.14 | 2.88 | 2.88 | 2.88 | -5.57% | 20,793 |
Apr 30, 2025 | 2.82 | 3.13 | 2.80 | 3.05 | 3.05 | 5.90% | 30,190 |
Apr 29, 2025 | 3.10 | 3.10 | 2.85 | 2.88 | 2.88 | -3.03% | 71,344 |
Apr 28, 2025 | 2.93 | 3.04 | 2.93 | 2.97 | 2.97 | 1.02% | 40,167 |
Apr 25, 2025 | 2.84 | 3.06 | 2.83 | 2.94 | 2.94 | 2.80% | 60,959 |
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 |