Skip to main content
IC
Monogram Technologies Inc. (MGRM)
NASDAQ: MGRM · Real-Time Price · USD
2.630
-0.040 (-1.50%)
At close: May 12, 2025, 4:00 PM
2.760
+0.130 (4.94%)
After-hours: May 12, 2025, 5:34 PM EDT

Monogram Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20252.792.882.582.63--1.50%97,362
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
May 6, 20252.752.832.682.772.771.09%71,270
May 5, 20252.912.962.742.742.74-5.19%92,663
May 2, 20252.893.022.882.892.890.35%35,920
May 1, 20253.073.142.882.882.88-5.57%20,793
Apr 30, 20252.823.132.803.053.055.90%30,190
Apr 29, 20253.103.102.852.882.88-3.03%71,344
Apr 28, 20252.933.042.932.972.971.02%40,167
Apr 25, 20252.843.062.832.942.942.80%60,959
Apr 24, 20252.732.952.722.862.865.93%38,681
Apr 23, 20252.702.852.622.702.702.66%27,569
Apr 22, 20252.712.712.502.632.63-0.75%79,904
Apr 21, 20252.702.742.612.652.65-1.85%41,961
Apr 17, 20252.642.732.622.702.703.05%31,625
Apr 16, 20252.662.842.602.622.62-2.96%40,824
Apr 15, 20252.712.952.652.702.70-1.10%71,300
Apr 14, 20252.532.792.532.732.738.33%87,740
Apr 11, 20252.542.682.522.522.520.80%55,565
Apr 10, 20252.492.642.462.502.500.40%39,021
Apr 9, 20252.392.672.352.492.494.18%82,929
Apr 8, 20252.602.662.372.392.39-5.16%59,887
Apr 7, 20252.402.622.352.522.520.80%104,910
Apr 4, 20252.622.622.302.502.50-7.75%367,730
Apr 3, 20252.802.912.682.712.71-3.90%137,282
Apr 2, 20252.872.912.812.822.82-4.08%53,522
Apr 1, 20252.922.962.702.942.94-126,465
Mar 31, 20252.792.942.652.942.945.38%348,500
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