Skip to main content
Monogram Technologies Inc. (MGRM)
NASDAQ: MGRM · Real-Time Price · USD
2.790
-0.200 (-6.69%)
At close: Mar 28, 2025, 4:00 PM
2.820
+0.030 (1.08%)
After-hours: Mar 28, 2025, 7:52 PM EDT

Monogram Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20252.912.992.792.792.79-6.69%92,869
Mar 27, 20252.953.082.862.992.991.01%130,854
Mar 26, 20252.993.062.862.962.96-2.95%118,859
Mar 25, 20252.853.172.853.053.057.39%89,974
Mar 24, 20253.183.212.792.842.84-10.69%307,889
Mar 21, 20253.083.203.053.183.181.92%124,027
Mar 20, 20253.353.363.003.123.12-7.14%302,761
Mar 19, 20253.343.643.303.363.36-2.04%412,210
Mar 18, 20253.803.923.303.433.43-6.54%1,829,692
Mar 17, 20252.814.212.803.673.6757.51%34,202,793
Mar 14, 20252.332.362.162.332.330.87%52,285
Mar 13, 20252.252.352.222.312.31-0.43%40,112
Mar 12, 20252.292.402.242.322.322.20%42,967
Mar 11, 20252.312.372.212.272.271.34%29,321
Mar 10, 20252.362.412.212.242.24-6.67%49,359
Mar 7, 20252.402.442.352.402.40-34,558
Mar 6, 20252.342.402.322.402.401.69%27,278
Mar 5, 20252.272.392.272.362.362.16%27,233
Mar 4, 20252.332.382.222.312.31-2.12%31,931
Mar 3, 20252.332.402.282.362.361.29%48,689
Feb 28, 20252.342.402.282.332.334.48%35,434
Feb 27, 20252.362.472.222.232.23-4.29%73,302
Feb 26, 20252.292.452.202.332.336.88%69,956
Feb 25, 20252.252.352.112.182.18-3.11%54,515
Feb 24, 20252.322.342.122.252.25-3.02%47,394
Feb 21, 20252.412.442.322.322.32-3.73%45,158
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