Monogram Orthopaedics Inc... (MGRM)
NASDAQ: MGRM
· Real-Time Price · USD
5.36
0.01 (0.19%)
At close: Aug 14, 2025, 3:59 PM
5.19
-3.08%
Pre-market: Aug 15, 2025, 06:57 AM EDT
MGRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.33 | 5.39 | 5.32 | 5.35 | 5.35 | 0.00% | 107,331 |
| 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% | 111,300 |
| Aug 7, 2025 | 5.50 | 5.53 | 5.42 | 5.44 | 5.44 | -1.09% | 118,000 |
| 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% | 103,000 |
| Aug 1, 2025 | 5.23 | 5.42 | 5.23 | 5.39 | 5.39 | 0.56% | 231,200 |
| Jul 31, 2025 | 5.51 | 5.70 | 5.32 | 5.36 | 5.36 | -4.46% | 493,400 |
| 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 |