Skip to main content

Monogram Technologies Inc. - Common Stock (NQ: MGRM )

2.300 +0.160 (+7.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.160 2.410 2.100 2.300 49,011 +0.16(+7.48%)
Jun 20, 2024 2.100 2.140 2.040 2.140 29,221 +0.04(+1.90%)
Jun 18, 2024 1.980 2.150 1.980 2.100 49,352 +0.13(+6.60%)
Jun 17, 2024 1.970 2.060 1.967 1.970 55,564 -0.09(-4.37%)
Jun 14, 2024 2.050 2.190 2.000 2.060 81,755 -0.02(-0.96%)
Jun 13, 2024 2.150 2.210 2.050 2.080 37,007 -0.03(-1.42%)
Jun 12, 2024 2.170 2.190 2.050 2.110 43,852 -0.06(-2.76%)
Jun 11, 2024 2.170 2.180 2.060 2.170 22,597 +0.11(+5.34%)
Jun 10, 2024 2.200 2.224 2.050 2.060 19,131 -0.19(-8.44%)
Jun 07, 2024 2.460 2.460 2.150 2.250 64,403 -0.24(-9.64%)
Jun 06, 2024 2.320 2.490 2.310 2.490 44,838 +0.17(+7.33%)
Jun 05, 2024 2.210 2.350 2.210 2.320 36,230 +0.15(+6.91%)
Jun 04, 2024 2.010 2.440 1.990 2.170 120,638 +0.14(+6.90%)
Jun 03, 2024 1.990 2.080 1.960 2.030 78,114 +0.04(+2.01%)
May 31, 2024 2.080 2.080 1.970 1.990 63,898 -0.01(-0.50%)
May 30, 2024 2.000 2.070 1.970 2.000 17,918 -0.03(-1.48%)
May 29, 2024 2.010 2.090 2.000 2.030 34,902 +0.01(+0.50%)
May 28, 2024 2.020 2.060 2.010 2.020 21,190 -0.02(-0.98%)
May 24, 2024 2.010 2.040 1.880 2.040 75,096 +0.06(+3.03%)
May 23, 2024 2.080 2.080 1.930 1.980 36,450 -0.02(-1.00%)
May 22, 2024 2.050 2.090 1.920 2.000 74,336 +0.01(+0.50%)
May 21, 2024 2.000 2.065 1.980 1.990 25,567 +0.02(+1.02%)
May 20, 2024 2.040 2.070 1.970 1.970 28,394 -0.10(-4.83%)
May 17, 2024 2.170 2.170 2.050 2.070 34,348 -0.06(-2.82%)
May 16, 2024 2.040 2.200 2.032 2.130 50,500 +0.07(+3.40%)
May 15, 2024 2.000 2.090 1.970 2.060 51,684 +0.03(+1.48%)
May 14, 2024 1.920 2.036 1.920 2.030 56,347 +0.13(+6.84%)
May 13, 2024 1.880 2.000 1.870 1.900 132,490 +0.02(+1.06%)
May 10, 2024 2.010 2.010 1.840 1.880 156,029 -0.07(-3.59%)
May 09, 2024 1.900 2.046 1.900 1.950 111,888 +0.05(+2.63%)
May 08, 2024 2.000 2.000 1.870 1.900 32,470 -0.06(-3.06%)
May 07, 2024 2.040 2.060 1.895 1.960 75,261 -0.08(-3.92%)
May 06, 2024 2.000 2.090 1.960 2.040 56,974 +0.10(+5.15%)
May 03, 2024 1.840 1.970 1.840 1.940 63,157 +0.07(+3.74%)
May 02, 2024 1.960 2.004 1.820 1.870 70,930 -0.08(-4.10%)
May 01, 2024 2.150 2.150 1.912 1.950 224,853 -0.11(-5.57%)
Apr 30, 2024 2.250 2.250 2.045 2.065 112,226 -0.19(-8.22%)
Apr 29, 2024 2.630 2.650 2.210 2.250 212,418 -0.18(-7.52%)
Apr 26, 2024 2.400 2.500 2.360 2.433 40,285 +0.07(+3.09%)
Apr 25, 2024 2.290 2.430 2.260 2.360 35,732 +0.03(+1.29%)
Apr 24, 2024 2.310 2.390 2.250 2.330 83,322 +0.06(+2.64%)
Apr 23, 2024 2.260 2.420 2.160 2.270 60,951 +0.06(+2.71%)
Apr 22, 2024 2.120 2.240 2.111 2.210 99,287 -0.04(-1.78%)
Apr 19, 2024 2.290 2.370 2.190 2.250 69,803 -0.01(-0.44%)
Apr 18, 2024 2.360 2.540 2.250 2.260 129,195 -0.09(-3.83%)
Apr 17, 2024 2.540 2.800 2.350 2.350 146,034 -0.27(-10.31%)
Apr 16, 2024 2.510 2.750 2.350 2.620 130,503 +0.03(+1.16%)
Apr 15, 2024 2.840 3.020 2.550 2.590 341,957 -0.52(-16.72%)
Apr 12, 2024 3.100 3.290 2.790 3.110 1,514,583 -0.96(-23.59%)
Apr 11, 2024 2.290 4.900 2.208 4.070 9,010,512 +1.80(+79.30%)
Apr 10, 2024 2.310 2.350 2.160 2.270 17,068 -0.04(-1.73%)
Apr 09, 2024 2.400 2.400 2.210 2.310 31,432 -0.11(-4.55%)
Apr 08, 2024 2.180 2.600 2.180 2.420 37,861 +0.15(+6.61%)
Apr 05, 2024 2.290 2.350 2.200 2.270 27,222 -0.01(-0.44%)
Apr 04, 2024 2.430 2.445 2.250 2.280 23,197 -0.05(-2.15%)
Apr 03, 2024 2.260 2.449 2.175 2.330 56,511 +0.03(+1.30%)
Apr 02, 2024 2.380 2.470 2.150 2.300 60,297 -0.06(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.