Monogram Technologies Inc. (MGRM)
6.00
0.00 (0.00%)
Inactive · Last trade price
on Oct 6, 2025
Monogram Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.10 | 6.43 | 5.87 | 6.00 | 6.00 | -1.80% | 1,777,205 |
| Oct 3, 2025 | 5.91 | 6.13 | 5.91 | 6.11 | 6.11 | 3.04% | 178,251 |
| Oct 2, 2025 | 5.88 | 5.95 | 5.80 | 5.93 | 5.93 | 0.51% | 76,787 |
| Oct 1, 2025 | 5.88 | 5.93 | 5.87 | 5.90 | 5.90 | 0.51% | 87,276 |
| Sep 30, 2025 | 5.81 | 5.90 | 5.81 | 5.87 | 5.87 | -1.34% | 127,764 |
| Sep 29, 2025 | 5.85 | 5.96 | 5.84 | 5.95 | 5.95 | 0.68% | 207,217 |
| Sep 26, 2025 | 5.90 | 5.92 | 5.88 | 5.91 | 5.91 | 0.34% | 70,858 |
| Sep 25, 2025 | 5.84 | 5.91 | 5.79 | 5.89 | 5.89 | -0.17% | 95,806 |
| Sep 24, 2025 | 5.84 | 5.95 | 5.84 | 5.90 | 5.90 | 0.51% | 101,354 |
| Sep 23, 2025 | 5.83 | 5.93 | 5.81 | 5.87 | 5.87 | 0.51% | 77,700 |
| Sep 22, 2025 | 5.80 | 5.94 | 5.73 | 5.84 | 5.84 | - | 91,022 |
| Sep 19, 2025 | 5.75 | 5.89 | 5.75 | 5.84 | 5.84 | 1.21% | 158,313 |
| Sep 18, 2025 | 5.79 | 5.85 | 5.72 | 5.77 | 5.77 | - | 135,197 |
| Sep 17, 2025 | 5.77 | 5.87 | 5.72 | 5.77 | 5.77 | -0.35% | 117,017 |
| Sep 16, 2025 | 5.74 | 5.83 | 5.70 | 5.79 | 5.79 | 0.70% | 101,215 |
| Sep 15, 2025 | 5.70 | 5.78 | 5.67 | 5.75 | 5.75 | - | 77,573 |
| Sep 12, 2025 | 5.68 | 5.79 | 5.68 | 5.75 | 5.75 | 0.35% | 76,608 |
| Sep 11, 2025 | 5.74 | 5.83 | 5.69 | 5.73 | 5.73 | -1.55% | 79,662 |
| Sep 10, 2025 | 5.75 | 5.89 | 5.75 | 5.82 | 5.82 | 0.87% | 75,472 |
| Sep 9, 2025 | 5.73 | 5.79 | 5.70 | 5.77 | 5.77 | 0.35% | 96,103 |
| Sep 8, 2025 | 5.70 | 5.82 | 5.67 | 5.75 | 5.75 | 0.70% | 89,529 |
| Sep 5, 2025 | 5.96 | 5.99 | 5.71 | 5.71 | 5.71 | -3.87% | 112,878 |
| Sep 4, 2025 | 5.89 | 6.00 | 5.86 | 5.94 | 5.94 | -1.16% | 133,405 |
| Sep 3, 2025 | 5.93 | 6.02 | 5.83 | 6.01 | 6.01 | 1.52% | 156,137 |
| Sep 2, 2025 | 5.77 | 5.92 | 5.76 | 5.92 | 5.92 | 2.07% | 85,067 |
| Aug 29, 2025 | 5.78 | 5.80 | 5.73 | 5.80 | 5.80 | 0.35% | 43,865 |
| Aug 28, 2025 | 5.68 | 5.79 | 5.66 | 5.78 | 5.78 | 2.66% | 111,107 |
| Aug 27, 2025 | 5.44 | 5.69 | 5.43 | 5.63 | 5.63 | 2.36% | 121,720 |
| Aug 26, 2025 | 5.37 | 5.55 | 5.34 | 5.50 | 5.50 | 2.04% | 76,510 |
| Aug 25, 2025 | 5.40 | 5.47 | 5.37 | 5.39 | 5.39 | -1.10% | 48,974 |
| Aug 22, 2025 | 5.44 | 5.55 | 5.44 | 5.45 | 5.45 | -0.18% | 76,792 |
| Aug 21, 2025 | 5.48 | 5.57 | 5.40 | 5.46 | 5.46 | -0.36% | 214,969 |
| Aug 20, 2025 | 5.30 | 5.50 | 5.29 | 5.48 | 5.48 | 3.59% | 67,513 |
| Aug 19, 2025 | 5.30 | 5.33 | 5.27 | 5.29 | 5.29 | -0.56% | 145,976 |
| Aug 18, 2025 | 5.30 | 5.35 | 5.27 | 5.32 | 5.32 | -0.19% | 75,922 |
| Aug 15, 2025 | 5.33 | 5.36 | 5.28 | 5.33 | 5.33 | -0.37% | 82,175 |
| Aug 14, 2025 | 5.33 | 5.39 | 5.32 | 5.35 | 5.35 | - | 107,248 |
| Aug 13, 2025 | 5.34 | 5.42 | 5.33 | 5.35 | 5.35 | -0.37% | 60,614 |
| Aug 12, 2025 | 5.38 | 5.41 | 5.29 | 5.37 | 5.37 | -0.19% | 156,448 |
| Aug 11, 2025 | 5.40 | 5.42 | 5.36 | 5.38 | 5.38 | -0.37% | 584,312 |
| Aug 8, 2025 | 5.40 | 5.45 | 5.38 | 5.40 | 5.40 | -0.74% | 111,266 |
| Aug 7, 2025 | 5.50 | 5.53 | 5.42 | 5.44 | 5.44 | -1.09% | 117,985 |
| Aug 6, 2025 | 5.42 | 5.50 | 5.39 | 5.50 | 5.50 | 1.29% | 106,374 |
| Aug 5, 2025 | 5.41 | 5.47 | 5.37 | 5.43 | 5.43 | -0.73% | 161,035 |
| Aug 4, 2025 | 5.40 | 5.50 | 5.30 | 5.47 | 5.47 | 1.48% | 102,971 |
| Aug 1, 2025 | 5.23 | 5.42 | 5.23 | 5.39 | 5.39 | 0.56% | 231,167 |
| Jul 31, 2025 | 5.51 | 5.70 | 5.32 | 5.36 | 5.36 | -4.46% | 493,359 |
| Jul 30, 2025 | 5.65 | 5.65 | 5.58 | 5.61 | 5.61 | -0.71% | 193,509 |
| Jul 29, 2025 | 5.67 | 5.69 | 5.64 | 5.65 | 5.65 | -0.70% | 121,009 |
| Jul 28, 2025 | 5.73 | 5.74 | 5.67 | 5.69 | 5.69 | 0.18% | 291,846 |
| Jul 25, 2025 | 5.63 | 5.75 | 5.62 | 5.68 | 5.68 | -0.70% | 114,818 |
| Jul 24, 2025 | 5.72 | 5.74 | 5.67 | 5.72 | 5.72 | -0.35% | 293,727 |
| Jul 23, 2025 | 5.76 | 5.76 | 5.71 | 5.74 | 5.74 | 0.17% | 113,930 |
| Jul 22, 2025 | 5.64 | 5.75 | 5.64 | 5.73 | 5.73 | 0.70% | 199,811 |
| Jul 21, 2025 | 5.61 | 5.72 | 5.61 | 5.69 | 5.69 | 0.35% | 354,483 |
| Jul 18, 2025 | 5.78 | 5.80 | 5.66 | 5.67 | 5.67 | -2.07% | 280,335 |
| Jul 17, 2025 | 5.80 | 5.90 | 5.68 | 5.79 | 5.79 | -2.03% | 435,887 |
| Jul 16, 2025 | 5.99 | 6.00 | 5.83 | 5.91 | 5.91 | 0.17% | 320,993 |
| Jul 15, 2025 | 5.80 | 5.95 | 5.58 | 5.90 | 5.90 | 0.51% | 1,062,367 |
| Jul 14, 2025 | 5.53 | 6.02 | 5.17 | 5.87 | 5.87 | 78.42% | 14,351,950 |
| Jul 11, 2025 | 3.25 | 3.34 | 3.21 | 3.29 | 3.29 | -0.60% | 35,837 |
| Jul 10, 2025 | 3.32 | 3.35 | 3.21 | 3.31 | 3.31 | 0.30% | 50,588 |
| Jul 9, 2025 | 3.40 | 3.42 | 3.20 | 3.30 | 3.30 | - | 121,418 |
| Jul 8, 2025 | 2.98 | 3.31 | 2.95 | 3.30 | 3.30 | 13.40% | 194,200 |
| Jul 7, 2025 | 2.92 | 3.02 | 2.88 | 2.91 | 2.91 | 0.34% | 55,114 |
| Jul 3, 2025 | 2.92 | 2.99 | 2.87 | 2.90 | 2.90 | -0.34% | 37,368 |
| Jul 2, 2025 | 2.88 | 2.94 | 2.85 | 2.91 | 2.91 | 1.75% | 26,209 |
| Jul 1, 2025 | 2.89 | 2.95 | 2.81 | 2.86 | 2.86 | -1.04% | 30,796 |
| Jun 30, 2025 | 2.90 | 2.99 | 2.86 | 2.89 | 2.89 | -0.34% | 36,889 |
| Jun 27, 2025 | 2.86 | 2.92 | 2.86 | 2.90 | 2.90 | 0.35% | 77,225 |
| Jun 26, 2025 | 2.88 | 2.89 | 2.85 | 2.89 | 2.89 | 0.70% | 21,720 |
| Jun 25, 2025 | 2.87 | 2.97 | 2.84 | 2.87 | 2.87 | -1.03% | 54,761 |
| Jun 24, 2025 | 2.90 | 2.92 | 2.80 | 2.90 | 2.90 | 2.47% | 29,425 |
| Jun 23, 2025 | 2.75 | 2.88 | 2.75 | 2.83 | 2.83 | 0.71% | 51,200 |
| Jun 20, 2025 | 2.97 | 2.97 | 2.81 | 2.81 | 2.81 | -4.10% | 66,465 |
| Jun 18, 2025 | 2.91 | 3.05 | 2.85 | 2.93 | 2.93 | 1.74% | 102,388 |
| Jun 17, 2025 | 2.81 | 2.88 | 2.76 | 2.88 | 2.88 | 2.86% | 80,352 |
| Jun 16, 2025 | 2.72 | 2.86 | 2.66 | 2.80 | 2.80 | 5.26% | 84,898 |
| Jun 13, 2025 | 2.60 | 2.71 | 2.56 | 2.66 | 2.66 | 1.14% | 46,126 |
| Jun 12, 2025 | 2.65 | 2.70 | 2.61 | 2.63 | 2.63 | -0.57% | 18,913 |
| Jun 11, 2025 | 2.68 | 2.71 | 2.63 | 2.65 | 2.65 | -1.31% | 32,119 |
| Jun 10, 2025 | 2.68 | 2.78 | 2.65 | 2.68 | 2.68 | 1.90% | 76,888 |
| Jun 9, 2025 | 2.52 | 2.70 | 2.51 | 2.63 | 2.63 | 3.54% | 41,516 |
| Jun 6, 2025 | 2.51 | 2.59 | 2.49 | 2.54 | 2.54 | 0.79% | 54,440 |
| Jun 5, 2025 | 2.47 | 2.54 | 2.46 | 2.52 | 2.52 | 3.28% | 24,315 |
| Jun 4, 2025 | 2.45 | 2.49 | 2.43 | 2.44 | 2.44 | - | 25,150 |
| Jun 3, 2025 | 2.40 | 2.46 | 2.37 | 2.44 | 2.44 | 1.24% | 27,004 |
| Jun 2, 2025 | 2.44 | 2.53 | 2.32 | 2.41 | 2.41 | - | 141,607 |
| May 30, 2025 | 2.50 | 2.64 | 2.34 | 2.41 | 2.41 | -4.74% | 75,383 |
| May 29, 2025 | 2.69 | 2.69 | 2.50 | 2.53 | 2.53 | -4.17% | 62,640 |
| May 28, 2025 | 2.61 | 2.67 | 2.60 | 2.64 | 2.64 | 0.38% | 16,897 |
| May 27, 2025 | 2.59 | 2.75 | 2.54 | 2.63 | 2.63 | 1.15% | 86,963 |
| May 23, 2025 | 2.61 | 2.73 | 2.56 | 2.60 | 2.60 | -0.76% | 67,837 |
| May 22, 2025 | 2.80 | 2.82 | 2.59 | 2.62 | 2.62 | -6.43% | 75,487 |
| May 21, 2025 | 2.77 | 2.80 | 2.66 | 2.80 | 2.80 | 1.45% | 70,239 |
| May 20, 2025 | 2.68 | 2.80 | 2.68 | 2.76 | 2.76 | 2.60% | 52,937 |
| May 19, 2025 | 2.55 | 2.75 | 2.53 | 2.69 | 2.69 | 3.86% | 100,380 |
| May 16, 2025 | 2.71 | 2.75 | 2.59 | 2.59 | 2.59 | -4.78% | 60,490 |
| May 15, 2025 | 2.50 | 2.72 | 2.50 | 2.72 | 2.72 | 8.80% | 66,032 |
| May 14, 2025 | 2.59 | 2.64 | 2.50 | 2.50 | 2.50 | -3.29% | 94,833 |