Skip to main content
logo
Monogram Technologies Inc. (MGRM)
NASDAQ: MGRM · Real-Time Price · USD
5.67
-0.12 (-2.07%)
At close: Jul 18, 2025, 4:00 PM
5.70
+0.03 (0.53%)
After-hours: Jul 18, 2025, 7:23 PM EDT

Monogram Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20255.785.805.665.675.67-2.07%280,335
Jul 17, 20255.805.905.685.795.79-2.03%435,887
Jul 16, 20255.996.005.835.915.910.17%320,993
Jul 15, 20255.805.955.585.905.900.51%1,062,367
Jul 14, 20255.536.025.175.875.8778.42%14,273,330
Jul 11, 20253.253.343.213.293.29-0.60%35,837
Jul 10, 20253.323.353.213.313.310.30%50,588
Jul 9, 20253.403.423.203.303.30-121,418
Jul 8, 20252.983.312.953.303.3013.40%194,200
Jul 7, 20252.923.022.882.912.910.34%55,114
Jul 3, 20252.922.992.872.902.90-0.34%37,368
Jul 2, 20252.882.942.852.912.911.75%26,209
Jul 1, 20252.892.952.812.862.86-1.04%30,796
Jun 30, 20252.902.992.862.892.89-0.34%36,889
Jun 27, 20252.862.922.862.902.900.35%77,225
Jun 26, 20252.882.892.852.892.890.70%21,720
Jun 25, 20252.872.972.842.872.87-1.03%54,761
Jun 24, 20252.902.922.802.902.902.47%29,425
Jun 23, 20252.752.882.752.832.830.71%51,200
Jun 20, 20252.972.972.812.812.81-4.10%66,465
Jun 18, 20252.913.052.852.932.931.74%102,388
Jun 17, 20252.812.882.762.882.882.86%80,352
Jun 16, 20252.722.862.662.802.805.26%84,898
Jun 13, 20252.602.712.562.662.661.14%46,126
Jun 12, 20252.652.702.612.632.63-0.57%18,913
Jun 11, 20252.682.712.632.652.65-1.31%32,119
Jun 10, 20252.682.782.652.682.681.90%76,888
Jun 9, 20252.522.702.512.632.633.54%41,516
Jun 6, 20252.512.592.492.542.540.79%54,440
Jun 5, 20252.472.542.462.522.523.28%24,315
Jun 4, 20252.452.492.432.442.44-25,150
Jun 3, 20252.402.462.372.442.441.24%27,004
Jun 2, 20252.442.532.322.412.41-141,607
May 30, 20252.502.642.342.412.41-4.74%75,383
May 29, 20252.692.692.502.532.53-4.17%62,640
May 28, 20252.612.672.602.642.640.38%16,897
May 27, 20252.592.752.542.632.631.15%86,963
May 23, 20252.612.732.562.602.60-0.76%67,837
May 22, 20252.802.822.592.622.62-6.43%75,487
May 21, 20252.772.802.662.802.801.45%70,239
May 20, 20252.682.802.682.762.762.60%52,937
May 19, 20252.552.752.532.692.693.86%100,380
May 16, 20252.712.752.592.592.59-4.78%60,490
May 15, 20252.502.722.502.722.728.80%66,032
May 14, 20252.592.642.502.502.50-3.29%94,833
May 13, 20252.582.752.532.592.59-1.71%119,662
May 12, 20252.792.882.582.632.63-1.50%97,417
May 9, 20252.712.802.632.672.67-50,470
May 8, 20252.742.772.622.672.67-53,536
May 7, 20252.742.742.662.672.67-3.61%38,518