Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Monogram Technologies Inc (MGRM)
Monogram Technologies Inc (MGRM) Historical

MGRM Monogram Technologies Inc

2.33

0.15 (6.88%)

Feb 26 2025 - Closed

Delayed by 15 minutes

MGRM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 26 2025	2.33	0.15	6.88%	2.2486	2.45	2.20	68,810
Feb 25 2025	2.18	-0.07	-3.11%	2.26	2.35	2.11	52,478
Feb 24 2025	2.25	-0.07	-3.02%	2.32	2.34	2.12	45,197
Feb 21 2025	2.32	-0.09	-3.73%	2.41	2.44	2.32	45,158
Feb 20 2025	2.41	-0.08	-3.21%	2.49	2.57	2.3701	17,917
Feb 19 2025	2.49	0.07	2.89%	2.39	2.54	2.335	56,325
Feb 18 2025	2.42	-0.06	-2.42%	2.5145	2.54	2.32	60,646
Feb 14 2025	2.48	-0.21	-7.81%	2.69	2.7196	2.4112	56,892
Feb 13 2025	2.69	0.01	0.37%	2.69	2.7397	2.59	36,260
Feb 12 2025	2.68	-0.11	-4.06%	2.7608	2.85	2.66	59,237
Feb 11 2025	2.7935	-0.03	-0.94%	2.78	2.83	2.74	19,060
Feb 10 2025	2.82	0.03	1.08%	2.76	2.85	2.7201	22,833
Feb 07 2025	2.79	0.01	0.36%	2.8025	2.84	2.6566	30,889
Feb 06 2025	2.78	-0.07	-2.46%	2.82	2.82	2.7503	15,466
Feb 05 2025	2.85	0.01	0.35%	2.85	2.865	2.77	16,340
Feb 04 2025	2.84	0.04	1.43%	2.79	2.85	2.72	15,723
Feb 03 2025	2.80	0.06	2.19%	2.67	2.82	2.62	31,993
Jan 31 2025	2.74	-0.01	-0.36%	2.76	2.7799	2.7049	38,618
Jan 30 2025	2.75	-0.05	-1.79%	2.83	2.83	2.73	16,856
Jan 29 2025	2.80	0.03	1.08%	2.76	2.83	2.71	28,677
Jan 28 2025	2.77	0.06	2.21%	2.71	2.8255	2.69	29,005
Jan 27 2025	2.71	-0.15	-5.24%	2.82	2.83	2.66	34,345
Jan 24 2025	2.86	0.01	0.35%	2.81	2.90	2.76	21,946
Jan 23 2025	2.85	0.00	0.00%	2.85	2.85	2.85	0
Jan 22 2025	2.85	0.17	6.34%	2.67	2.85	2.63	64,927
Jan 21 2025	2.68	0.11	4.28%	2.625	2.745	2.60	65,183
Jan 17 2025	2.57	0.03	1.18%	2.54	2.64	2.4541	36,326
Jan 16 2025	2.54	0.09	3.67%	2.43	2.58	2.43	38,507
Jan 15 2025	2.45	-0.02	-0.81%	2.49	2.53	2.37	32,263
Jan 14 2025	2.47	0.02	0.82%	2.47	2.53	2.35	39,562
Jan 13 2025	2.45	-0.05	-2.00%	2.46	2.52	2.37	37,712
Jan 10 2025	2.50	0.00	0.00%	2.5975	2.5975	2.40	58,248
Jan 08 2025	2.50	-0.15	-5.66%	2.5901	2.61	2.50	46,793
Jan 07 2025	2.65	0.08	3.11%	2.625	2.80	2.56	112,902
Jan 06 2025	2.57	0.17	7.08%	2.4038	2.60	2.37	56,710
Jan 03 2025	2.40	0.02	0.84%	2.35	2.45	2.30	55,966
Jan 02 2025	2.38	0.01	0.42%	2.43	2.47	2.32	18,755
Dec 31 2024	2.37	0.01	0.42%	2.36	2.6797	2.3001	58,857
Dec 30 2024	2.36	-0.25	-9.58%	2.52	2.5439	2.3011	76,135
Dec 27 2024	2.61	-0.05	-1.88%	2.635	2.66	2.51	39,616
Dec 26 2024	2.66	0.07	2.70%	2.58	2.69	2.55	26,983
Dec 24 2024	2.59	0.09	3.60%	2.52	2.60	2.49	18,985
Dec 23 2024	2.50	-0.08	-3.10%	2.5706	2.6132	2.4575	58,081
Dec 20 2024	2.58	0.07	2.79%	2.49	2.62	2.45	121,793
Dec 19 2024	2.51	-0.21	-7.72%	2.79	2.7983	2.46	122,978
Dec 18 2024	2.72	-0.13	-4.56%	2.78	2.9305	2.72	138,288
Dec 17 2024	2.85	0.09	3.26%	2.78	2.8951	2.7643	54,470
Dec 16 2024	2.76	0.10	3.76%	2.701	2.81	2.60	75,815
Dec 13 2024	2.66	0.09	3.50%	2.5512	2.74	2.52	109,769
Dec 12 2024	2.57	-0.03	-1.15%	2.58	2.65	2.50	52,633
Dec 11 2024	2.60	-0.08	-2.99%	2.66	2.66	2.50	78,312
Dec 10 2024	2.68	0.22	8.94%	2.465	2.8371	2.465	262,320
Dec 09 2024	2.46	0.21	9.33%	2.30	2.49	2.30	108,663
Dec 06 2024	2.25	0.05	2.27%	2.16	2.30	2.15	63,558
Dec 05 2024	2.20	-0.16	-6.78%	2.36	2.3698	2.13	78,822
Dec 04 2024	2.36	0.03	1.29%	2.33	2.36	2.1701	102,045
Dec 03 2024	2.33	0.28	13.66%	2.15	2.38	2.1443	170,461
Dec 02 2024	2.05	0.03	1.49%	2.00	2.09	2.00	40,282
Nov 29 2024	2.02	0.02	1.00%	2.01	2.0777	2.01	18,037

Monogram Technologies

Mgi Digital Technology

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions