Monogram Technologies Inc. - Common Stock (MGRM)
6.0000
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 10th, 6:41 PM EST
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 |