Monogram Orthopaedics Inc... (MGRM)
NASDAQ: MGRM
· Real-Time Price · USD
5.91
0.02 (0.34%)
At close: Sep 26, 2025, 3:59 PM
5.91
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
MGRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.00% | 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 | 0.00% | 135,200 |
| 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 | 0.00% | 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% | 79,700 |
| Sep 10, 2025 | 5.75 | 5.89 | 5.75 | 5.82 | 5.82 | 0.87% | 75,500 |
| 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% | 112,900 |
| 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% | 43,900 |