Dark

MGRM
Monogram Technologies Inc. Common Stock
stock NASDAQ

At Close

Jul 16, 2025 3:59:50 PM EDT

5.90USD0.000%(0.00)319,557

3.40Bid 5.90Ask 2.50Spread

Pre-market

Jul 16, 2025 9:28:30 AM EDT

5.97USD+1.186%(+0.07)5,017

After-hours

Jul 15, 2025 4:49:30 PM EDT

5.74USD-2.875%(-0.17)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	5.9600	5.9900	5.8400	5.9000	0.000%	319,557	0.000%
2025-07-15	5.8000	5.9500	5.5800	5.9000	+0.511%	1,062,367	0.000%
2025-07-14	5.5300	6.0200	5.1700	5.8700	+78.419%	14,351,950	+0.511%
2025-07-11	3.2500	3.3357	3.2100	3.2900	-0.604%	35,837	+79.331%
2025-07-10	3.3200	3.3500	3.2050	3.3100	+0.303%	50,588	+78.248%
2025-07-09	3.4000	3.4200	3.2001	3.3000	0.000%	121,418	+78.788%
2025-07-08	2.9800	3.3100	2.9500	3.3000	+13.402%	194,200	+78.788%
2025-07-07	2.9200	3.0200	2.8800	2.9100	+0.345%	55,114	+102.749%
2025-07-03	2.9200	2.9900	2.8700	2.9000	-0.344%	37,368	+103.448%
2025-07-02	2.8800	2.9400	2.8525	2.9100	+1.748%	26,209	+102.749%
2025-07-01	2.8900	2.9500	2.8100	2.8600	-1.038%	30,796	+106.294%
2025-06-30	2.9000	2.9900	2.8600	2.8900	-0.345%	36,889	+104.152%
2025-06-27	2.8600	2.9150	2.8600	2.9000	+0.346%	77,225	+103.448%
2025-06-26	2.8800	2.8900	2.8500	2.8900	+0.697%	21,720	+104.152%
2025-06-25	2.8700	2.9700	2.8442	2.8700	-1.034%	54,761	+105.575%
2025-06-24	2.9000	2.9200	2.8000	2.9000	+2.473%	29,425	+103.448%
2025-06-23	2.7500	2.8800	2.7500	2.8300	+0.712%	51,200	+108.481%
2025-06-20	2.9700	2.9700	2.8100	2.8100	-4.096%	66,465	+109.964%
2025-06-18	2.9100	3.0500	2.8526	2.9300	+1.736%	102,388	+101.365%
2025-06-17	2.8100	2.8800	2.7550	2.8800	+2.857%	80,352	+104.861%
2025-06-16	2.7200	2.8600	2.6600	2.8000	+5.263%	84,898	+110.714%
2025-06-13	2.6000	2.7094	2.5600	2.6600	+1.141%	46,126	+121.805%
2025-06-12	2.6500	2.6950	2.6100	2.6300	-0.567%	18,913	+124.335%
2025-06-11	2.6800	2.7100	2.6330	2.6450	-1.306%	32,119	+123.062%
2025-06-10	2.6800	2.7799	2.6500	2.6800	+1.901%	76,888	+120.149%
2025-06-09	2.5200	2.6987	2.5082	2.6300	+3.543%	41,516	+124.335%
2025-06-06	2.5100	2.5900	2.4845	2.5400	+0.794%	54,440	+132.283%
2025-06-05	2.4700	2.5350	2.4600	2.5200	+3.279%	24,315	+134.127%
2025-06-04	2.4500	2.4900	2.4300	2.4400	0.000%	25,150	+141.803%
2025-06-03	2.4000	2.4600	2.3700	2.4400	+1.245%	27,004	+141.803%
2025-06-02	2.4400	2.5300	2.3200	2.4100	0.000%	141,607	+144.813%
2025-05-30	2.5000	2.6376	2.3348	2.4100	-4.743%	75,383	+144.813%
2025-05-29	2.6900	2.6900	2.5000	2.5300	-4.167%	62,640	+133.202%
2025-05-28	2.6100	2.6700	2.6009	2.6400	+0.380%	16,897	+123.485%
2025-05-27	2.5900	2.7465	2.5400	2.6300	+1.154%	86,963	+124.335%
2025-05-23	2.6100	2.7300	2.5600	2.6000	-0.763%	67,837	+126.923%
2025-05-22	2.8000	2.8200	2.5900	2.6200	-6.429%	75,487	+125.191%
2025-05-21	2.7700	2.8000	2.6608	2.8000	+1.449%	70,239	+110.714%
2025-05-20	2.6800	2.8000	2.6800	2.7600	+2.602%	52,937	+113.768%
2025-05-19	2.5500	2.7500	2.5250	2.6900	+3.861%	100,380	+119.331%
2025-05-16	2.7100	2.7499	2.5900	2.5900	-4.779%	60,490	+127.799%
2025-05-15	2.5000	2.7200	2.5000	2.7200	+8.800%	66,032	+116.912%
2025-05-14	2.5900	2.6400	2.4950	2.5000	-3.288%	94,833	+136.000%
2025-05-13	2.5800	2.7450	2.5300	2.5850	-1.711%	119,662	+128.240%
2025-05-12	2.7900	2.8800	2.5800	2.6300	-1.498%	97,417	+124.335%
2025-05-09	2.7100	2.8042	2.6300	2.6700	0.000%	50,470	+120.974%
2025-05-08	2.7400	2.7650	2.6200	2.6700	0.000%	53,536	+120.974%
2025-05-07	2.7400	2.7439	2.6600	2.6700	-3.610%	38,518	+120.974%
2025-05-06	2.7500	2.8299	2.6750	2.7700	+1.095%	71,270	+112.996%
2025-05-05	2.9100	2.9625	2.7400	2.7400	-5.190%	92,663	+115.328%
2025-05-02	2.8900	3.0232	2.8800	2.8900	+0.347%	35,920	+104.152%
2025-05-01	3.0700	3.1400	2.8800	2.8800	-5.574%	20,793	+104.861%
2025-04-30	2.8200	3.1300	2.8000	3.0500	+5.903%	30,190	+93.443%
2025-04-29	3.1000	3.1000	2.8500	2.8800	-3.030%	71,344	+104.861%
2025-04-28	2.9300	3.0400	2.9300	2.9700	+1.020%	40,167	+98.653%
2025-04-25	2.8400	3.0600	2.8300	2.9400	+2.797%	60,959	+100.680%
2025-04-24	2.7300	2.9499	2.7200	2.8600	+5.926%	38,681	+106.294%
2025-04-23	2.7000	2.8500	2.6215	2.7000	+2.662%	27,569	+118.519%
2025-04-22	2.7100	2.7100	2.5000	2.6300	-0.755%	79,904	+124.335%
2025-04-21	2.7000	2.7354	2.6100	2.6500	-1.852%	41,961	+122.642%
2025-04-17	2.6400	2.7300	2.6200	2.7000	+3.053%	31,625	+118.519%
2025-04-16	2.6600	2.8400	2.6000	2.6200	-2.963%	40,824	+125.191%
2025-04-15	2.7100	2.9500	2.6464	2.7000	-1.099%	71,300	+118.519%
2025-04-14	2.5300	2.7900	2.5300	2.7300	+8.333%	87,740	+116.117%
2025-04-11	2.5400	2.6800	2.5200	2.5200	+0.800%	55,565	+134.127%
2025-04-10	2.4900	2.6397	2.4549	2.5000	+0.402%	39,021	+136.000%
2025-04-09	2.3900	2.6700	2.3500	2.4900	+4.184%	82,929	+136.948%
2025-04-08	2.6000	2.6598	2.3711	2.3900	-5.159%	59,887	+146.862%
2025-04-07	2.4000	2.6200	2.3500	2.5200	+0.800%	104,910	+134.127%
2025-04-04	2.6200	2.6200	2.3000	2.5000	-7.749%	367,730	+136.000%
2025-04-03	2.8000	2.9100	2.6800	2.7100	-3.901%	137,282	+117.712%
2025-04-02	2.8700	2.9100	2.8100	2.8200	-4.082%	53,522	+109.220%
2025-04-01	2.9200	2.9600	2.7000	2.9400	0.000%	126,465	+100.680%
2025-03-31	2.7900	2.9400	2.6500	2.9400	+5.376%	348,500	+100.680%
2025-03-28	2.9100	2.9900	2.7900	2.7900	-6.689%	92,869	+111.470%
2025-03-27	2.9500	3.0821	2.8600	2.9900	+1.014%	130,854	+97.324%
2025-03-26	2.9900	3.0600	2.8600	2.9600	-2.951%	118,859	+99.324%
2025-03-25	2.8500	3.1700	2.8500	3.0500	+7.394%	89,974	+93.443%
2025-03-24	3.1800	3.2100	2.7900	2.8400	-10.692%	307,889	+107.746%
2025-03-21	3.0800	3.2000	3.0450	3.1800	+1.923%	124,027	+85.535%
2025-03-20	3.3500	3.3600	3.0000	3.1200	-7.143%	302,761	+89.103%
2025-03-19	3.3400	3.6397	3.3000	3.3600	-2.041%	412,210	+75.595%
2025-03-18	3.8000	3.9198	3.3000	3.4300	-6.540%	1,829,692	+72.012%
2025-03-17	2.8100	4.2050	2.8000	3.6700	+57.511%	34,202,793	+60.763%
2025-03-14	2.3300	2.3600	2.1600	2.3300	+0.866%	52,285	+153.219%
2025-03-13	2.2500	2.3530	2.2201	2.3100	-0.431%	40,112	+155.411%
2025-03-12	2.2900	2.4000	2.2400	2.3200	+2.203%	42,967	+154.310%
2025-03-11	2.3100	2.3700	2.2120	2.2700	+1.339%	29,321	+159.912%
2025-03-10	2.3600	2.4100	2.2100	2.2400	-6.667%	49,359	+163.393%
2025-03-07	2.4000	2.4400	2.3500	2.4000	0.000%	34,558	+145.833%
2025-03-06	2.3400	2.4000	2.3201	2.4000	+1.695%	27,278	+145.833%
2025-03-05	2.2700	2.3900	2.2700	2.3600	+2.165%	27,233	+150.000%
2025-03-04	2.3300	2.3803	2.2159	2.3100	-2.119%	31,931	+155.411%
2025-03-03	2.3300	2.4000	2.2800	2.3600	+1.288%	48,689	+150.000%
2025-02-28	2.3400	2.4000	2.2800	2.3300	+4.484%	35,434	+153.219%
2025-02-27	2.3600	2.4700	2.2200	2.2300	-4.292%	73,302	+164.574%
2025-02-26	2.2900	2.4500	2.2000	2.3300	+6.881%	69,956	+153.219%
2025-02-25	2.2500	2.3500	2.1100	2.1800	-3.111%	54,515	+170.642%
2025-02-24	2.3200	2.3400	2.1200	2.2500	-3.017%	47,148	+162.222%
2025-02-21	2.4100	2.4400	2.3200	2.3200	-3.734%	45,158	+154.310%
2025-02-20	2.5000	2.5700	2.3701	2.4100	-3.213%	19,289	+144.813%
2025-02-19	2.3900	2.5400	2.3350	2.4900	+2.893%	57,437	+136.948%
2025-02-18	2.5100	2.5900	2.3200	2.4200	-2.419%	69,881	+143.802%
2025-02-14	2.6700	2.7196	2.4112	2.4800	-7.807%	57,505	+137.903%
2025-02-13	2.6900	2.7397	2.5900	2.6900	+0.373%	36,770	+119.331%
2025-02-12	2.8100	2.8500	2.6600	2.6800	-4.965%	62,955	+120.149%
2025-02-11	2.7800	2.8300	2.7400	2.8200	0.000%	19,060	+109.220%
2025-02-10	2.7600	2.8500	2.7201	2.8200	+1.075%	22,841	+109.220%
2025-02-07	2.7600	2.8400	2.6566	2.7900	+0.360%	32,922	+111.470%
2025-02-06	2.8200	2.8200	2.7503	2.7800	-2.456%	15,466	+112.230%
2025-02-05	2.8500	2.8650	2.7700	2.8500	+0.352%	16,474	+107.018%
2025-02-04	2.7900	2.8500	2.7150	2.8400	+1.429%	18,103	+107.746%
2025-02-03	2.7100	2.8200	2.6200	2.8000	+2.190%	44,418	+110.714%
2025-01-31	2.7600	2.7799	2.7049	2.7400	-0.364%	38,668	+115.328%
2025-01-30	2.8300	2.8300	2.7300	2.7500	-1.786%	16,856	+114.545%
2025-01-29	2.7600	2.8300	2.7100	2.8000	+1.083%	28,677	+110.714%
2025-01-28	2.7100	2.8255	2.7000	2.7700	+2.214%	29,057	+112.996%
2025-01-27	2.8200	2.8300	2.6600	2.7100	-5.245%	34,762	+117.712%
2025-01-24	2.8100	2.9000	2.7600	2.8600	+1.278%	21,996	+106.294%
2025-01-23	2.8300	2.8400	2.7200	2.8239	-0.916%	23,608	+108.931%
2025-01-22	2.6700	2.8500	2.6300	2.8500	+6.343%	65,620	+107.018%
2025-01-21	2.5800	2.7450	2.5800	2.6800	+4.280%	66,729	+120.149%
2025-01-17	2.5400	2.6400	2.4541	2.5700	+1.181%	36,347	+129.572%
2025-01-16	2.4300	2.5800	2.4300	2.5400	+3.673%	38,507	+132.283%
2025-01-15	2.4900	2.5300	2.3700	2.4500	-0.810%	32,473	+140.816%
2025-01-14	2.4700	2.5300	2.3500	2.4700	+0.816%	39,562	+138.866%
2025-01-13	2.4600	2.5200	2.3700	2.4500	-2.000%	37,712	+140.816%
2025-01-10	2.6500	2.6500	2.4000	2.5000	0.000%	67,601	+136.000%
2025-01-08	2.6500	2.6600	2.5000	2.5000	-5.660%	49,943	+136.000%
2025-01-07	2.7000	2.8000	2.5600	2.6500	+3.113%	148,539	+122.642%
2025-01-06	2.4000	2.6000	2.3700	2.5700	+7.083%	61,253	+129.572%
2025-01-03	2.4000	2.4500	2.3000	2.4000	+0.840%	57,578	+145.833%
2025-01-02	2.4000	2.4700	2.3200	2.3800	+0.422%	19,991	+147.899%
2024-12-31	2.3600	2.6797	2.3001	2.3700	+0.424%	59,097	+148.945%
2024-12-30	2.5400	2.5439	2.3011	2.3600	-9.579%	79,440	+150.000%
2024-12-27	2.6300	2.6600	2.5100	2.6100	-1.880%	43,370	+126.054%
2024-12-26	2.5800	2.6900	2.5500	2.6600	+2.703%	26,983	+121.805%
2024-12-24	2.5200	2.5900	2.4900	2.5900	+3.600%	18,985	+127.799%
2024-12-23	2.5600	2.6132	2.4575	2.5000	-3.101%	60,570	+136.000%
2024-12-20	2.4500	2.6200	2.4100	2.5800	+2.789%	116,955	+128.682%
2024-12-19	2.7500	2.7983	2.4600	2.5100	-7.721%	124,001	+135.060%
2024-12-18	2.9525	2.9525	2.7200	2.7200	-4.561%	143,695	+116.912%
2024-12-17	2.7800	2.8951	2.7643	2.8500	+3.261%	54,538	+107.018%
2024-12-16	2.6800	2.8100	2.6000	2.7600	+3.759%	78,045	+113.768%
2024-12-13	2.5700	2.7400	2.5200	2.6600	+3.502%	110,220	+121.805%
2024-12-12	2.5700	2.6500	2.5000	2.5700	-1.154%	54,915	+129.572%
2024-12-11	2.6700	2.6800	2.5000	2.6000	-2.985%	79,372	+126.923%
2024-12-10	2.4900	2.8371	2.4650	2.6800	+8.943%	263,701	+120.149%
2024-12-09	2.3000	2.4900	2.2800	2.4600	+9.333%	114,907	+139.837%
2024-12-06	2.2000	2.3000	2.1500	2.2500	+2.273%	64,135	+162.222%
2024-12-05	2.3600	2.3698	2.1300	2.2000	-6.780%	79,183	+168.182%
2024-12-04	2.3400	2.3600	2.1701	2.3600	+1.288%	105,509	+150.000%
2024-12-03	2.1300	2.3800	2.1300	2.3300	+13.659%	177,450	+153.219%
2024-12-02	2.0000	2.0900	2.0000	2.0500	+1.485%	42,428	+187.805%
2024-11-29	2.0100	2.0777	2.0100	2.0200	+1.000%	18,070	+192.079%
2024-11-27	2.0600	2.0800	2.0000	2.0000	-3.382%	25,549	+195.000%
2024-11-26	2.0600	2.1000	2.0500	2.0700	-0.481%	27,197	+185.024%
2024-11-25	1.9300	2.1200	1.9300	2.0800	+5.584%	67,705	+183.654%
2024-11-22	1.9800	2.0400	1.9600	1.9700	-0.505%	62,231	+199.492%
2024-11-21	2.0200	2.0500	1.9184	1.9800	-1.000%	79,501	+197.980%
2024-11-20	2.0200	2.0400	1.9600	2.0000	-1.961%	100,291	+195.000%
2024-11-19	2.0000	2.1000	1.9800	2.0400	+2.513%	46,184	+189.216%
2024-11-18	2.1000	2.1000	1.9900	1.9900	-2.927%	68,466	+196.482%
2024-11-15	2.0500	2.0799	1.9500	2.0500	+1.990%	120,429	+187.805%
2024-11-14	2.1100	2.1400	2.0100	2.0100	-5.189%	114,332	+193.532%
2024-11-13	2.1500	2.2300	2.1000	2.1200	-4.505%	84,738	+178.302%
2024-11-12	2.1500	2.2200	2.1500	2.2200	+1.835%	58,419	+165.766%
2024-11-11	2.1900	2.2432	2.1600	2.1800	-1.357%	81,841	+170.642%
2024-11-08	2.3100	2.3573	2.1700	2.2100	-3.493%	57,931	+166.968%
2024-11-07	2.1700	2.4100	2.1700	2.2900	+3.153%	471,892	+157.642%
2024-11-06	2.2600	2.2954	2.2100	2.2200	-1.770%	91,678	+165.766%
2024-11-05	2.2800	2.4800	2.2600	2.2600	-1.739%	245,199	+161.062%
2024-11-04	2.2800	2.4000	2.2700	2.3000	-0.433%	219,944	+156.522%
2024-11-01	2.3000	2.3900	2.2800	2.3100	+0.435%	122,067	+155.411%
2024-10-31	2.3000	2.3900	2.2500	2.3000	-2.128%	172,247	+156.522%
2024-10-30	2.3500	2.5000	2.3500	2.3500	-2.490%	109,475	+151.064%
2024-10-29	2.4300	2.4700	2.3500	2.4100	-2.823%	55,656	+144.813%
2024-10-28	2.5200	2.5400	2.4700	2.4800	+1.224%	100,890	+137.903%
2024-10-25	2.3600	2.5000	2.3600	2.4500	+2.510%	97,477	+140.816%
2024-10-24	2.3800	2.4619	2.3000	2.3900	+0.420%	61,075	+146.862%
2024-10-23	2.4300	2.4900	2.3800	2.3800	-4.418%	43,717	+147.899%
2024-10-22	2.4500	2.5600	2.4215	2.4900	+0.403%	71,812	+136.948%
2024-10-21	2.5400	2.5500	2.4500	2.4800	+0.813%	72,361	+137.903%
2024-10-18	2.4400	2.5900	2.4100	2.4600	0.000%	53,279	+139.837%
2024-10-17	2.3400	2.5500	2.3400	2.4600	+2.929%	61,683	+139.837%
2024-10-16	2.3000	2.4300	2.3000	2.3900	+3.913%	80,718	+146.862%
2024-10-15	2.3400	2.4000	2.2700	2.3000	-1.288%	66,913	+156.522%
2024-10-14	2.3600	2.6200	2.3000	2.3300	-2.917%	145,029	+153.219%
2024-10-11	2.3500	2.4406	2.3500	2.4000	+1.695%	34,993	+145.833%
2024-10-10	2.3200	2.4200	2.3200	2.3600	0.000%	25,381	+150.000%
2024-10-09	2.3500	2.4250	2.3070	2.3600	+1.724%	51,635	+150.000%
2024-10-08	2.3400	2.3900	2.3000	2.3200	0.000%	42,038	+154.310%
2024-10-07	2.3000	2.4200	2.2800	2.3200	0.000%	56,939	+154.310%
2024-10-04	2.3200	2.4201	2.2700	2.3200	-2.521%	101,796	+154.310%
2024-10-03	2.3700	2.4800	2.3100	2.3800	-3.252%	163,723	+147.899%
2024-10-02	2.4800	2.6200	2.4333	2.4600	-0.405%	123,214	+139.837%
2024-10-01	2.6000	2.6150	2.3400	2.4700	-6.792%	185,282	+138.866%
2024-09-30	2.6200	2.7000	2.5529	2.6500	0.000%	79,216	+122.642%
2024-09-27	2.5300	2.7400	2.5284	2.6500	+5.578%	147,675	+122.642%
2024-09-26	2.4400	2.5500	2.3800	2.5100	+2.869%	118,485	+135.060%
2024-09-25	2.4600	2.5500	2.3300	2.4400	-1.613%	162,333	+141.803%
2024-09-24	2.7000	2.7499	2.4350	2.4800	-7.463%	336,583	+137.903%
2024-09-23	2.8700	2.8700	2.6500	2.6800	-5.634%	135,205	+120.149%
2024-09-20	2.8700	2.9000	2.6500	2.8400	0.000%	1,013,956	+107.746%
2024-09-19	3.2700	3.2700	2.7301	2.8400	-12.346%	508,480	+107.746%
2024-09-18	3.2400	3.2900	3.0850	3.2400	+0.310%	184,615	+82.099%
2024-09-17	3.2700	3.4500	3.1300	3.2300	-1.223%	312,619	+82.663%
2024-09-16	3.3500	3.4800	3.1800	3.2700	-0.305%	323,592	+80.428%
2024-09-13	3.4300	3.4300	3.1000	3.2800	+4.127%	313,157	+79.878%
2024-09-12	3.5700	3.5700	3.0001	3.1500	-6.250%	786,191	+87.302%
2024-09-11	3.2400	3.6199	3.0800	3.3600	+12.752%	794,161	+75.595%
2024-09-10	2.8900	3.0944	2.7700	2.9800	+4.561%	259,183	+97.987%
2024-09-09	2.7800	3.5500	2.7800	2.8500	+14.458%	1,184,023	+107.018%
2024-09-06	2.4000	2.4981	2.3328	2.4900	+5.508%	209,418	+136.948%
2024-09-05	2.4900	2.4900	2.2600	2.3600	-3.673%	159,671	+150.000%
2024-09-04	2.5400	2.5500	2.3503	2.4500	+0.823%	182,193	+140.816%
2024-09-03	2.8400	2.8400	2.3300	2.4300	-11.636%	388,844	+142.798%
2024-08-30	3.1900	3.1994	2.6600	2.7500	-7.718%	203,438	+114.545%
2024-08-29	2.6200	2.9800	2.5100	2.9800	+13.958%	193,781	+97.987%
2024-08-28	2.9300	2.9431	2.5800	2.6150	-7.270%	300,922	+125.621%
2024-08-27	3.3700	3.3700	2.7600	2.8200	-11.321%	249,099	+109.220%
2024-08-26	3.5000	3.5000	2.8400	3.1800	-7.558%	270,129	+85.535%
2024-08-23	3.7300	3.7300	3.2600	3.4400	+1.176%	144,152	+71.512%
2024-08-22	3.4900	3.8500	3.3500	3.4000	+2.410%	519,209	+73.529%
2024-08-21	3.2500	3.4200	2.9400	3.3200	+6.752%	206,792	+77.711%
2024-08-20	3.0000	3.4000	3.0000	3.1100	+8.362%	232,354	+89.711%
2024-08-19	2.8900	2.8900	2.7100	2.8700	+1.773%	40,356	+105.575%
2024-08-16	2.7500	3.0000	2.6300	2.8200	+0.934%	62,426	+109.220%
2024-08-15	2.6800	2.8200	2.6000	2.7939	+3.478%	44,846	+111.174%
2024-08-14	2.5600	2.7500	2.5462	2.7000	+3.053%	62,328	+118.519%
2024-08-13	2.6000	2.6300	2.5500	2.6200	+1.550%	52,031	+125.191%
2024-08-12	2.4600	2.6200	2.4600	2.5800	+0.781%	73,173	+128.682%
2024-08-09	2.6500	2.6900	2.5100	2.5600	-3.030%	36,808	+130.469%
2024-08-08	2.3850	2.7100	2.3400	2.6400	+16.300%	166,585	+123.485%
2024-08-07	2.3400	2.3545	2.1700	2.2700	+0.889%	68,559	+159.912%
2024-08-06	2.2100	2.3600	2.2100	2.2500	+0.897%	19,666	+162.222%
2024-08-05	2.2500	2.3000	2.0500	2.2300	-5.508%	99,145	+164.574%
2024-08-02	2.3100	2.3800	2.2500	2.3600	0.000%	75,977	+150.000%
2024-08-01	2.4300	2.4300	2.3121	2.3600	-2.479%	24,445	+150.000%
2024-07-31	2.4200	2.4200	2.3500	2.4200	+1.255%	16,594	+143.802%
2024-07-30	2.5300	2.5400	2.3500	2.3900	-3.239%	39,369	+146.862%
2024-07-29	2.7000	2.7400	2.4300	2.4700	-3.137%	92,471	+138.866%
2024-07-26	2.5100	2.5800	2.4100	2.5500	+1.594%	21,070	+131.373%
2024-07-25	2.5300	2.5399	2.4217	2.5100	+4.583%	36,849	+135.060%
2024-07-24	2.7200	2.7200	2.3978	2.4000	-11.765%	113,809	+145.833%
2024-07-23	2.2600	2.7800	2.2100	2.7200	+20.354%	260,507	+116.912%
2024-07-22	2.1800	2.2600	2.1800	2.2600	+4.147%	48,971	+161.062%
2024-07-19	2.1300	2.1918	2.1200	2.1700	+0.463%	19,567	+171.889%
2024-07-18	2.1600	2.2400	2.1250	2.1600	-0.917%	22,605	+173.148%
2024-07-17	2.2200	2.2350	2.1400	2.1800	-3.540%	19,540	+170.642%
2024-07-16	2.1600	2.2600	2.1376	2.2600	+4.630%	67,137	+161.062%
2024-07-15	2.2900	2.2900	2.0500	2.1600	-4.425%	101,996	+173.148%
2024-07-12	2.1847	2.2600	2.1550	2.2600	+1.802%	45,517	+161.062%
2024-07-11	2.2500	2.2500	2.1301	2.2200	+0.909%	44,938	+165.766%
2024-07-10	2.0900	2.2600	2.0800	2.2000	+3.529%	79,314	+168.182%
2024-07-09	2.1100	2.1600	2.0100	2.1250	+0.236%	33,530	+177.647%
2024-07-08	2.0300	2.3000	2.0300	2.1200	+1.435%	90,335	+178.302%
2024-07-05	2.0200	2.1300	2.0000	2.0900	+0.481%	21,373	+182.297%
2024-07-03	2.0400	2.1376	2.0400	2.0800	+1.961%	13,656	+183.654%
2024-07-02	2.0000	2.1249	2.0000	2.0400	+0.990%	19,328	+189.216%
2024-07-01	2.1400	2.1400	2.0200	2.0200	-6.047%	19,979	+192.079%
2024-06-28	2.0500	2.1600	2.0000	2.1500	+3.865%	43,483	+174.419%
2024-06-27	2.0000	2.1750	2.0000	2.0700	+2.475%	21,110	+185.024%
2024-06-26	2.0500	2.0800	2.0166	2.0200	-3.810%	18,155	+192.079%
2024-06-25	2.0800	2.1495	1.9800	2.1000	-2.778%	84,114	+180.952%
2024-06-24	2.2300	2.2800	2.0700	2.1600	-6.087%	32,201	+173.148%
2024-06-21	2.1600	2.4100	2.1000	2.3000	+7.477%	49,011	+156.522%
2024-06-20	2.1000	2.1400	2.0400	2.1400	+1.905%	29,221	+175.701%
2024-06-18	1.9800	2.1500	1.9800	2.1000	+6.599%	49,352	+180.952%
2024-06-17	1.9700	2.0600	1.9667	1.9700	-4.369%	55,564	+199.492%
2024-06-14	2.0500	2.1900	2.0000	2.0600	-0.962%	81,755	+186.408%
2024-06-13	2.1503	2.2100	2.0500	2.0800	-1.422%	37,007	+183.654%
2024-06-12	2.1700	2.1900	2.0500	2.1100	-2.765%	43,852	+179.621%
2024-06-11	2.1700	2.1800	2.0600	2.1700	+5.340%	22,597	+171.889%
2024-06-10	2.2000	2.2243	2.0500	2.0600	-8.444%	19,131	+186.408%
2024-06-07	2.4600	2.4600	2.1500	2.2500	-9.639%	64,403	+162.222%
2024-06-06	2.3200	2.4900	2.3100	2.4900	+7.328%	44,839	+136.948%
2024-06-05	2.2100	2.3500	2.2100	2.3200	+6.912%	36,230	+154.310%
2024-06-04	2.0100	2.4399	1.9905	2.1700	+6.897%	120,638	+171.889%
2024-06-03	1.9900	2.0800	1.9600	2.0300	+2.010%	78,114	+190.640%
2024-05-31	2.0800	2.0800	1.9700	1.9900	-0.500%	63,898	+196.482%
2024-05-30	2.0000	2.0700	1.9700	2.0000	-1.478%	17,918	+195.000%
2024-05-29	2.0100	2.0900	2.0000	2.0300	+0.495%	34,902	+190.640%
2024-05-28	2.0200	2.0600	2.0101	2.0200	-0.980%	21,190	+192.079%
2024-05-24	2.0100	2.0400	1.8800	2.0400	+3.030%	75,096	+189.216%
2024-05-23	2.0800	2.0800	1.9300	1.9800	-1.000%	36,450	+197.980%
2024-05-22	2.0500	2.0900	1.9200	2.0000	+0.503%	74,336	+195.000%
2024-05-21	2.0000	2.0650	1.9800	1.9900	+1.015%	25,567	+196.482%
2024-05-20	2.0400	2.0699	1.9700	1.9700	-4.831%	28,396	+199.492%
2024-05-17	2.1700	2.1700	2.0501	2.0700	-2.817%	34,348	+185.024%
2024-05-16	2.0400	2.1999	2.0316	2.1300	+3.398%	50,500	+176.995%
2024-05-15	2.0000	2.0899	1.9700	2.0600	+1.478%	51,684	+186.408%
2024-05-14	1.9200	2.0357	1.9200	2.0300	+6.842%	56,347	+190.640%
2024-05-13	1.8800	1.9997	1.8700	1.9000	+1.064%	132,490	+210.526%
2024-05-10	2.0100	2.0100	1.8400	1.8800	-3.590%	156,029	+213.830%
2024-05-09	1.9000	2.0464	1.9000	1.9500	+2.632%	111,888	+202.564%
2024-05-08	2.0000	2.0000	1.8700	1.9000	-3.061%	32,594	+210.526%
2024-05-07	2.0400	2.0600	1.8950	1.9600	-3.922%	75,261	+201.020%
2024-05-06	2.0000	2.0901	1.9600	2.0400	+5.155%	56,974	+189.216%
2024-05-03	1.8400	1.9700	1.8400	1.9400	+3.743%	63,157	+204.124%
2024-05-02	1.9600	2.0040	1.8200	1.8700	-4.103%	70,955	+215.508%
2024-05-01	2.1500	2.1500	1.9119	1.9500	-5.569%	224,853	+202.564%
2024-04-30	2.2500	2.2501	2.0450	2.0650	-8.222%	112,227	+185.714%
2024-04-29	2.6300	2.6500	2.2100	2.2500	-7.518%	212,629	+162.222%
2024-04-26	2.4000	2.5000	2.3600	2.4329	+3.089%	40,285	+142.509%
2024-04-25	2.2900	2.4300	2.2600	2.3600	+1.288%	36,232	+150.000%
2024-04-24	2.3100	2.3899	2.2501	2.3300	+2.643%	83,322	+153.219%
2024-04-23	2.2600	2.4200	2.1601	2.2700	+2.715%	60,951	+159.912%
2024-04-22	2.1200	2.2400	2.1109	2.2100	-1.778%	99,287	+166.968%
2024-04-19	2.2900	2.3700	2.1900	2.2500	-0.442%	69,803	+162.222%
2024-04-18	2.3600	2.5400	2.2500	2.2600	-3.830%	129,708	+161.062%
2024-04-17	2.5400	2.8000	2.3500	2.3500	-10.305%	146,526	+151.064%
2024-04-16	2.5100	2.7499	2.3500	2.6200	+1.158%	130,503	+125.191%
2024-04-15	2.8400	3.0200	2.5500	2.5900	-16.720%	342,057	+127.799%
2024-04-12	3.1000	3.2900	2.7900	3.1100	-23.587%	1,514,583	+89.711%
2024-04-11	2.2899	4.9000	2.2075	4.0700	+79.295%	9,048,310	+44.963%
2024-04-10	2.3100	2.3500	2.1600	2.2700	-1.732%	17,068	+159.912%
2024-04-09	2.4000	2.4000	2.2102	2.3100	-4.545%	31,432	+155.411%
2024-04-08	2.1800	2.6000	2.1800	2.4200	+6.608%	37,861	+143.802%
2024-04-05	2.2900	2.3500	2.2000	2.2700	-0.439%	27,222	+159.912%
2024-04-04	2.4300	2.4450	2.2500	2.2800	-2.146%	23,197	+158.772%
2024-04-03	2.2600	2.4490	2.1745	2.3300	+1.304%	56,511	+153.219%
2024-04-02	2.3800	2.4701	2.1500	2.3000	-2.542%	60,297	+156.522%
2024-04-01	2.4800	2.5100	2.3033	2.3600	-3.279%	12,171	+150.000%
2024-03-28	2.4000	2.5900	2.3806	2.4400	+5.628%	54,382	+141.803%
2024-03-27	2.3700	2.4600	2.2200	2.3100	+1.316%	51,663	+155.411%
2024-03-26	2.2700	2.3800	2.2100	2.2800	+2.242%	28,117	+158.772%
2024-03-25	2.2800	2.3900	2.1501	2.2300	-0.889%	31,691	+164.574%
2024-03-22	2.5700	2.7600	2.1200	2.2500	-1.316%	183,188	+162.222%
2024-03-21	1.7000	2.3100	1.7000	2.2800	+36.527%	348,933	+158.772%
2024-03-20	1.8100	1.8800	1.5300	1.6700	-12.105%	133,486	+253.293%
2024-03-19	2.0000	2.0899	1.8700	1.9000	-4.040%	36,060	+210.526%
2024-03-18	2.0200	2.1800	1.9200	1.9800	-5.714%	62,644	+197.980%
2024-03-15	2.0600	2.2299	1.9201	2.1000	+4.478%	51,915	+180.952%
2024-03-14	2.3100	2.4000	2.0000	2.0100	-12.987%	58,967	+193.532%
2024-03-13	2.4000	2.4307	2.3100	2.3100	-1.702%	29,131	+155.411%
2024-03-12	2.3200	2.4800	2.3200	2.3500	+0.427%	29,964	+151.064%
2024-03-11	2.5600	2.5600	2.3300	2.3400	-6.400%	36,542	+152.137%
2024-03-08	2.5500	2.6000	2.4500	2.5000	-3.846%	63,349	+136.000%
2024-03-07	2.7500	2.7500	2.6000	2.6000	-6.137%	22,496	+126.923%
2024-03-06	2.8600	2.8800	2.6100	2.7700	-0.360%	28,115	+112.996%
2024-03-05	2.7300	2.9200	2.7300	2.7800	-1.068%	28,308	+112.230%
2024-03-04	2.5500	2.9000	2.5500	2.8100	+7.663%	37,355	+109.964%
2024-03-01	2.6300	2.7599	2.5700	2.6100	-2.247%	26,763	+126.054%
2024-02-29	2.6200	2.6900	2.5600	2.6700	+4.297%	16,395	+120.974%
2024-02-28	2.7400	2.7400	2.5600	2.5600	-2.290%	26,280	+130.469%
2024-02-27	2.7600	2.7800	2.6001	2.6200	+0.383%	27,091	+125.191%
2024-02-26	2.9000	2.9927	2.5600	2.6100	-11.224%	69,932	+126.054%
2024-02-23	2.9800	3.1200	2.9000	2.9400	-3.922%	48,958	+100.680%
2024-02-22	3.1000	3.1800	2.9200	3.0600	+0.990%	41,351	+92.810%
2024-02-21	3.1200	3.1200	3.0299	3.0300	-0.980%	14,937	+94.719%
2024-02-20	3.1100	3.2050	3.0506	3.0600	-1.923%	9,049	+92.810%
2024-02-16	3.2500	3.2500	3.0750	3.1200	-0.952%	9,605	+89.103%
2024-02-15	3.2000	3.2500	3.0600	3.1500	-2.778%	21,764	+87.302%
2024-02-14	3.0300	3.2400	3.0100	3.2400	+6.579%	22,070	+82.099%
2024-02-13	3.1400	3.1719	3.0400	3.0400	-2.788%	15,766	+94.079%
2024-02-12	3.0900	3.1399	3.0500	3.1272	+3.038%	32,200	+88.667%
2024-02-09	3.1400	3.3227	3.0000	3.0350	-4.560%	51,284	+94.399%
2024-02-08	3.1800	3.2651	3.1417	3.1800	-0.625%	28,486	+85.535%
2024-02-07	3.3200	3.3650	3.2000	3.2000	-2.141%	18,639	+84.375%
2024-02-06	3.2600	3.3788	3.2215	3.2700	-1.208%	5,589	+80.428%
2024-02-05	3.3000	3.4400	3.3000	3.3100	+0.915%	15,670	+78.248%
2024-02-02	3.2000	3.3282	3.1600	3.2800	+0.153%	16,611	+79.878%
2024-02-01	3.3900	3.3900	3.1800	3.2750	+1.708%	21,917	+80.153%
2024-01-31	3.1700	3.3300	3.1700	3.2200	-0.617%	28,890	+83.230%
2024-01-30	3.4300	3.4300	3.2100	3.2400	-5.539%	17,638	+82.099%
2024-01-29	3.3500	3.4300	3.3200	3.4300	0.000%	23,864	+72.012%
2024-01-26	3.2500	3.4300	3.2500	3.4300	+3.625%	17,976	+72.012%
2024-01-25	3.2700	3.4499	3.1300	3.3100	-1.194%	36,456	+78.248%
2024-01-24	3.4500	3.4800	3.3200	3.3500	+1.515%	25,228	+76.119%

.dark-mode .smlQDb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .smlQDb{ color: #333333; background-color: white; border: 2px solid #333333; }MGRMMonogram Technologies Inc. Common Stockstock NASDAQ

MGRM
Monogram Technologies Inc. Common Stock
stock NASDAQ