Monogram Orthopaedics Inc... (MGRM)
NASDAQ: MGRM
· Real-Time Price · USD
5.71
-0.23 (-3.87%)
At close: Sep 05, 2025, 3:59 PM
5.77
1.05%
After-hours: Sep 05, 2025, 05:30 PM EDT
MGRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.96 | 5.99 | 5.71 | 5.71 | 5.71 | -3.87% | 112,814 |
| 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 |
| Aug 28, 2025 | 5.68 | 5.79 | 5.66 | 5.78 | 5.78 | 2.66% | 111,107 |
| Aug 27, 2025 | 5.44 | 5.69 | 5.43 | 5.63 | 5.63 | 2.36% | 121,720 |
| Aug 26, 2025 | 5.37 | 5.55 | 5.34 | 5.50 | 5.50 | 2.04% | 76,510 |
| Aug 25, 2025 | 5.40 | 5.47 | 5.37 | 5.39 | 5.39 | -1.10% | 49,000 |
| Aug 22, 2025 | 5.44 | 5.55 | 5.44 | 5.45 | 5.45 | -0.18% | 76,800 |
| Aug 21, 2025 | 5.48 | 5.57 | 5.40 | 5.46 | 5.46 | -0.36% | 214,969 |
| Aug 20, 2025 | 5.30 | 5.50 | 5.29 | 5.48 | 5.48 | 3.59% | 67,513 |
| Aug 19, 2025 | 5.30 | 5.33 | 5.27 | 5.29 | 5.29 | -0.56% | 146,000 |
| Aug 18, 2025 | 5.30 | 5.35 | 5.27 | 5.32 | 5.32 | -0.19% | 75,922 |
| Aug 15, 2025 | 5.33 | 5.36 | 5.28 | 5.33 | 5.33 | -0.37% | 82,200 |
| Aug 14, 2025 | 5.33 | 5.39 | 5.32 | 5.35 | 5.35 | 0.00% | 107,248 |
| 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 |