Monogram Orthopaedics Inc. (MGRM)
2.89
0.10 (3.58%)
At close: Mar 31, 2025, 3:59 PM
2.85
-1.38%
After-hours: Mar 31, 2025, 06:08 PM EDT
Monogram Orthopaedics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.91 | 2.99 | 2.79 | 2.79 | -0.20 | -6.69% | 92,686 |
| Mar 27, 2025 | 2.95 | 3.08 | 2.86 | 2.99 | 0.03 | 1.01% | 130,854 |
| Mar 26, 2025 | 2.99 | 3.06 | 2.86 | 2.96 | -0.09 | -2.95% | 118,859 |
| Mar 25, 2025 | 2.85 | 3.17 | 2.85 | 3.05 | 0.21 | 7.39% | 89,974 |
| Mar 24, 2025 | 3.18 | 3.21 | 2.79 | 2.84 | -0.34 | -10.69% | 307,900 |
| Mar 21, 2025 | 3.08 | 3.20 | 3.05 | 3.18 | 0.06 | 1.92% | 124,027 |
| Mar 20, 2025 | 3.35 | 3.36 | 3.00 | 3.12 | -0.24 | -7.14% | 302,800 |
| Mar 19, 2025 | 3.34 | 3.64 | 3.30 | 3.36 | -0.07 | -2.04% | 412,210 |
| Mar 18, 2025 | 3.80 | 3.92 | 3.30 | 3.43 | -0.24 | -6.54% | 1,829,700 |
| Mar 17, 2025 | 2.81 | 4.21 | 2.80 | 3.67 | 1.34 | 57.51% | 34,202,800 |
| Mar 14, 2025 | 2.33 | 2.36 | 2.16 | 2.33 | 0.02 | 0.87% | 52,300 |
| Mar 13, 2025 | 2.25 | 2.35 | 2.22 | 2.31 | -0.01 | -0.43% | 40,112 |
| Mar 12, 2025 | 2.29 | 2.40 | 2.24 | 2.32 | 0.05 | 2.20% | 43,000 |
| Mar 11, 2025 | 2.31 | 2.37 | 2.21 | 2.27 | 0.03 | 1.34% | 29,321 |
| Mar 10, 2025 | 2.36 | 2.41 | 2.21 | 2.24 | -0.16 | -6.67% | 49,400 |
| Mar 7, 2025 | 2.40 | 2.44 | 2.35 | 2.40 | 0.00 | 0.00% | 34,558 |
| Mar 6, 2025 | 2.34 | 2.40 | 2.32 | 2.40 | 0.04 | 1.69% | 27,300 |
| Mar 5, 2025 | 2.27 | 2.39 | 2.27 | 2.36 | 0.05 | 2.16% | 27,233 |
| Mar 4, 2025 | 2.33 | 2.38 | 2.22 | 2.31 | -0.05 | -2.12% | 31,931 |
| Mar 3, 2025 | 2.33 | 2.40 | 2.28 | 2.36 | 0.03 | 1.29% | 48,700 |
| Feb 28, 2025 | 2.34 | 2.40 | 2.28 | 2.33 | 0.10 | 4.48% | 35,434 |
| Feb 27, 2025 | 2.36 | 2.47 | 2.22 | 2.23 | -0.10 | -4.29% | 73,302 |
| Feb 26, 2025 | 2.29 | 2.45 | 2.20 | 2.33 | 0.15 | 6.88% | 70,000 |
| Feb 25, 2025 | 2.25 | 2.35 | 2.11 | 2.18 | -0.07 | -3.11% | 54,515 |
| Feb 24, 2025 | 2.32 | 2.34 | 2.12 | 2.25 | -0.07 | -3.02% | 47,400 |
| Feb 21, 2025 | 2.41 | 2.44 | 2.32 | 2.32 | -0.09 | -3.73% | 45,158 |
| Feb 20, 2025 | 2.50 | 2.57 | 2.37 | 2.41 | -0.08 | -3.21% | 19,300 |
| Feb 19, 2025 | 2.39 | 2.54 | 2.34 | 2.49 | 0.07 | 2.89% | 57,437 |
| Feb 18, 2025 | 2.51 | 2.59 | 2.32 | 2.42 | -0.06 | -2.42% | 69,900 |
| Feb 14, 2025 | 2.67 | 2.72 | 2.41 | 2.48 | -0.21 | -7.81% | 57,505 |
| Feb 13, 2025 | 2.69 | 2.74 | 2.59 | 2.69 | 0.01 | 0.37% | 36,800 |
| Feb 12, 2025 | 2.81 | 2.85 | 2.66 | 2.68 | -0.14 | -4.96% | 62,955 |
| Feb 11, 2025 | 2.78 | 2.83 | 2.74 | 2.82 | 0.00 | 0.00% | 19,100 |
| Feb 10, 2025 | 2.76 | 2.85 | 2.72 | 2.82 | 0.03 | 1.08% | 22,841 |
| Feb 7, 2025 | 2.76 | 2.84 | 2.66 | 2.79 | 0.01 | 0.36% | 32,922 |
| Feb 6, 2025 | 2.82 | 2.82 | 2.75 | 2.78 | -0.07 | -2.46% | 15,500 |
| Feb 5, 2025 | 2.85 | 2.87 | 2.77 | 2.85 | 0.01 | 0.35% | 16,474 |
| Feb 4, 2025 | 2.79 | 2.85 | 2.72 | 2.84 | 0.04 | 1.43% | 18,103 |
| Feb 3, 2025 | 2.71 | 2.82 | 2.62 | 2.80 | 0.06 | 2.19% | 44,418 |
| Jan 31, 2025 | 2.76 | 2.78 | 2.70 | 2.74 | -0.01 | -0.36% | 38,668 |
| Jan 30, 2025 | 2.83 | 2.83 | 2.73 | 2.75 | -0.05 | -1.79% | 16,900 |
| Jan 29, 2025 | 2.76 | 2.83 | 2.71 | 2.80 | 0.03 | 1.08% | 28,700 |
| Jan 28, 2025 | 2.71 | 2.83 | 2.70 | 2.77 | 0.06 | 2.21% | 29,057 |
| Jan 27, 2025 | 2.82 | 2.83 | 2.66 | 2.71 | -0.15 | -5.24% | 34,800 |
| Jan 24, 2025 | 2.81 | 2.90 | 2.76 | 2.86 | 0.04 | 1.42% | 22,000 |
| Jan 23, 2025 | 2.83 | 2.84 | 2.72 | 2.82 | -0.03 | -1.05% | 23,608 |
| Jan 22, 2025 | 2.67 | 2.85 | 2.63 | 2.85 | 0.17 | 6.34% | 65,620 |
| Jan 21, 2025 | 2.58 | 2.75 | 2.58 | 2.68 | 0.11 | 4.28% | 66,729 |
| Jan 17, 2025 | 2.54 | 2.64 | 2.45 | 2.57 | 0.03 | 1.18% | 36,347 |
| Jan 16, 2025 | 2.43 | 2.58 | 2.43 | 2.54 | 0.09 | 3.67% | 38,507 |