Monogram Technologies Inc. - Common Stock (MGRM)
6.0000
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 2:01 AM EDT
Historical Prices For Monogram Technologies Inc. - Common Stock (MGRM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/06/2025 | 6.11 | 0.00 | 6.11 | 6.00 | 0 | 6.00 |
| 10/03/2025 | 5.91 | 6.13 | 5.91 | 6.11 | 178,251 | 6.11 |
| 10/02/2025 | 5.88 | 5.95 | 5.80 | 5.93 | 76,787 | 5.93 |
| 10/01/2025 | 5.88 | 5.93 | 5.87 | 5.90 | 87,276 | 5.90 |
| 9/30/2025 | 5.81 | 5.90 | 5.81 | 5.87 | 127,714 | 5.87 |
| 9/29/2025 | 5.85 | 5.96 | 5.84 | 5.95 | 207,217 | 5.95 |
| 9/26/2025 | 5.90 | 5.92 | 5.88 | 5.91 | 70,858 | 5.91 |
| 9/25/2025 | 5.84 | 5.91 | 5.79 | 5.89 | 95,806 | 5.89 |
| 9/24/2025 | 5.84 | 5.95 | 5.84 | 5.90 | 101,354 | 5.90 |
| 9/23/2025 | 5.83 | 5.93 | 5.81 | 5.87 | 77,700 | 5.87 |
| 9/22/2025 | 5.80 | 5.94 | 5.73 | 5.84 | 91,016 | 5.84 |
| 9/19/2025 | 5.75 | 5.89 | 5.75 | 5.84 | 158,313 | 5.84 |
| 9/18/2025 | 5.79 | 5.85 | 5.72 | 5.77 | 135,197 | 5.77 |
| 9/17/2025 | 5.77 | 5.87 | 5.72 | 5.77 | 117,017 | 5.77 |
| 9/16/2025 | 5.74 | 5.83 | 5.70 | 5.79 | 101,211 | 5.79 |
| 9/15/2025 | 5.70 | 5.78 | 5.67 | 5.75 | 77,573 | 5.75 |
| 9/12/2025 | 5.68 | 5.79 | 5.68 | 5.75 | 76,608 | 5.75 |
| 9/11/2025 | 5.74 | 5.83 | 5.69 | 5.73 | 79,662 | 5.73 |
| 9/10/2025 | 5.75 | 5.89 | 5.75 | 5.82 | 75,472 | 5.82 |
| 9/09/2025 | 5.73 | 5.79 | 5.70 | 5.77 | 96,103 | 5.77 |
| 9/08/2025 | 5.70 | 5.82 | 5.67 | 5.75 | 89,529 | 5.75 |
| 9/05/2025 | 5.96 | 5.99 | 5.71 | 5.71 | 112,878 | 5.71 |
| 9/04/2025 | 5.89 | 6.00 | 5.86 | 5.94 | 133,405 | 5.94 |
| 9/03/2025 | 5.93 | 6.02 | 5.83 | 6.01 | 156,137 | 6.01 |
| 9/02/2025 | 5.77 | 5.92 | 5.76 | 5.92 | 85,047 | 5.92 |
| 8/29/2025 | 5.78 | 5.80 | 5.73 | 5.80 | 43,865 | 5.80 |
| 8/28/2025 | 5.68 | 5.79 | 5.66 | 5.78 | 111,104 | 5.78 |
| 8/27/2025 | 5.44 | 5.68 | 5.43 | 5.63 | 121,705 | 5.63 |
| 8/26/2025 | 5.37 | 5.55 | 5.34 | 5.50 | 76,510 | 5.50 |
| 8/25/2025 | 5.40 | 5.47 | 5.37 | 5.39 | 48,974 | 5.39 |
| 8/22/2025 | 5.44 | 5.55 | 5.44 | 5.45 | 76,792 | 5.45 |
| 8/21/2025 | 5.48 | 5.57 | 5.40 | 5.46 | 214,913 | 5.46 |
| 8/20/2025 | 5.30 | 5.50 | 5.29 | 5.48 | 67,513 | 5.48 |
| 8/19/2025 | 5.30 | 5.33 | 5.27 | 5.29 | 145,976 | 5.29 |
| 8/18/2025 | 5.30 | 5.35 | 5.27 | 5.32 | 75,921 | 5.32 |
| 8/15/2025 | 5.33 | 5.36 | 5.28 | 5.33 | 82,175 | 5.33 |
| 8/14/2025 | 5.33 | 5.38 | 5.33 | 5.35 | 107,248 | 5.35 |
| 8/13/2025 | 5.34 | 5.42 | 5.33 | 5.35 | 60,614 | 5.35 |
| 8/12/2025 | 5.38 | 5.41 | 5.29 | 5.37 | 156,448 | 5.37 |
| 8/11/2025 | 5.40 | 5.42 | 5.36 | 5.38 | 584,282 | 5.38 |
| 8/08/2025 | 5.40 | 5.45 | 5.38 | 5.40 | 111,266 | 5.40 |
| 8/07/2025 | 5.50 | 5.53 | 5.42 | 5.44 | 117,985 | 5.44 |
| 8/06/2025 | 5.42 | 5.50 | 5.39 | 5.50 | 106,365 | 5.50 |
| 8/05/2025 | 5.41 | 5.47 | 5.37 | 5.43 | 161,035 | 5.43 |
| 8/04/2025 | 5.40 | 5.50 | 5.30 | 5.47 | 102,971 | 5.47 |
| 8/01/2025 | 5.23 | 5.42 | 5.23 | 5.39 | 231,167 | 5.39 |
| 7/31/2025 | 5.51 | 5.70 | 5.32 | 5.36 | 490,379 | 5.36 |
| 7/30/2025 | 5.65 | 5.65 | 5.58 | 5.61 | 193,189 | 5.61 |
| 7/29/2025 | 5.67 | 5.69 | 5.64 | 5.65 | 120,483 | 5.65 |
| 7/28/2025 | 5.72 | 5.74 | 5.67 | 5.69 | 291,846 | 5.69 |
| 7/25/2025 | 5.63 | 5.75 | 5.62 | 5.68 | 114,818 | 5.68 |
| 7/24/2025 | 5.72 | 5.74 | 5.67 | 5.72 | 293,727 | 5.72 |