Canada markets close in 47 minutes

Monogram Technologies Inc. (MGRM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9600-0.0400 (-2.00%)
As of 03:01PM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20242.08002.08001.95011.96001.960031,029
May 22, 20242.05002.09001.92002.00002.000074,300
May 21, 20242.00002.06501.98001.99001.990025,600
May 20, 20242.04002.07001.97001.97001.970028,400
May 17, 20242.17002.17002.05002.07002.070034,300
May 16, 20242.04002.20002.03202.13002.130050,500
May 15, 20242.00002.09001.97002.06002.060051,600
May 14, 20241.92002.03601.92002.03002.030056,300
May 13, 20241.88002.00001.87001.90001.9000132,400
May 10, 20242.01002.01001.84001.88001.8800156,000
May 09, 20241.90002.04601.90001.95001.9500111,900
May 08, 20242.00002.00001.87001.90001.900032,400
May 07, 20242.04002.06001.89501.96001.960075,200
May 06, 20242.00002.09001.96002.04002.040057,000
May 03, 20241.84001.97001.84001.94001.940063,100
May 02, 20241.96002.00401.82001.87001.870071,000
May 01, 20242.15002.15001.91201.95001.9500224,800
Apr 30, 20242.25002.25002.04502.06502.0650112,200
Apr 29, 20242.63002.65002.21002.25002.2500212,400
Apr 26, 20242.40002.50002.36002.43302.433040,300
Apr 25, 20242.29002.43002.26002.36002.360036,200
Apr 24, 20242.31002.39002.25002.33002.330083,300
Apr 23, 20242.26002.42002.16002.27002.270061,000
Apr 22, 20242.12002.24002.11102.21002.210099,300
Apr 19, 20242.29002.37002.19002.25002.250067,600
Apr 18, 20242.36002.54002.25002.26002.2600129,700
Apr 17, 20242.54002.80002.35002.35002.3500146,500
Apr 16, 20242.51002.75002.35002.62002.6200130,500
Apr 15, 20242.84003.02002.55002.59002.5900342,100
Apr 12, 20243.10003.29002.79003.11003.11001,511,400
Apr 11, 20242.29004.90002.20804.07004.07009,048,300
Apr 10, 20242.31002.35002.16002.27002.270017,100
Apr 09, 20242.40002.40002.21002.31002.310031,400
Apr 08, 20242.18002.60002.18002.42002.420037,900
Apr 05, 20242.29002.35002.20002.27002.270027,200
Apr 04, 20242.43002.44502.25002.28002.280023,200
Apr 03, 20242.26002.44902.17502.33002.330056,500
Apr 02, 20242.38002.47002.15002.30002.300060,200
Apr 01, 20242.48002.51002.30302.36002.360012,200
Mar 28, 20242.40002.59002.38102.44002.440054,300
Mar 27, 20242.37002.46002.22002.31002.310051,700
Mar 26, 20242.27002.38002.21002.28002.280028,000
Mar 25, 20242.28002.39002.15002.23002.230031,700
Mar 22, 20242.57002.76002.12002.25002.2500183,100
Mar 21, 20241.70002.31001.70002.28002.2800348,900
Mar 20, 20241.81001.88001.53001.67001.6700133,500
Mar 19, 20242.00002.09001.87001.90001.900036,100
Mar 18, 20242.02002.18001.92001.98001.980062,600
Mar 15, 20242.06002.23001.92002.10002.100051,900
Mar 14, 20242.31002.40002.00002.01002.010059,000
Mar 13, 20242.40002.43102.31002.31002.310029,100
Mar 12, 20242.32002.48002.32002.35002.350030,000
Mar 11, 20242.56002.56002.33002.34002.340036,500
Mar 08, 20242.55002.60002.45002.50002.500063,200
Mar 07, 20242.75002.75002.60002.60002.600022,400
Mar 06, 20242.86002.88002.61002.77002.770028,100
Mar 05, 20242.73002.92002.73002.78002.780028,300
Mar 04, 20242.55002.90002.55002.81002.810037,300
Mar 01, 20242.63002.76002.57002.61002.610026,800
Feb 29, 20242.62002.69002.56002.67002.670016,400
Feb 28, 20242.74002.74002.56002.56002.560026,300
Feb 27, 20242.76002.78002.60002.62002.620027,100
Feb 26, 20242.90002.99302.56002.61002.610069,800
Feb 23, 20242.98003.12002.90002.94002.940049,000
Feb 22, 20243.10003.18002.92003.06003.060041,300
Feb 21, 20243.12003.12003.03003.03003.030014,900
Feb 20, 20243.11003.20503.05103.06003.06009,000
Feb 16, 20243.25003.25003.07503.12003.12009,600
Feb 15, 20243.20003.25003.06003.15003.150021,800
Feb 14, 20243.03003.24003.01003.24003.240022,100
Feb 13, 20243.14003.17203.04003.04003.040015,800
Feb 12, 20243.09003.14003.05003.12703.127032,200
Feb 09, 20243.14003.32303.00003.03503.035051,300
Feb 08, 20243.18003.26503.14203.18003.180028,500
Feb 07, 20243.32003.36503.20003.20003.200018,600
Feb 06, 20243.26003.37903.22203.27003.27005,600
Feb 05, 20243.30003.44003.30003.31003.310015,500
Feb 02, 20243.20003.32803.16003.28003.280016,600
Feb 01, 20243.39003.39003.18003.27503.275021,900
Jan 31, 20243.17003.33003.17003.22003.220028,900
Jan 30, 20243.43003.43003.21003.24003.240017,600
Jan 29, 20243.35003.43003.32003.43003.430023,900
Jan 26, 20243.25003.43003.25003.43003.430018,000
Jan 25, 20243.27003.45003.13003.31003.310036,400
Jan 24, 20243.45003.48003.32003.35003.350025,200
Jan 23, 20243.26003.48003.26003.30003.300022,600
Jan 22, 20243.17003.44003.17003.36003.360033,500
Jan 19, 20243.29503.31103.16003.18003.180024,700
Jan 18, 20243.40103.49403.20003.25003.250021,000
Jan 17, 20243.60003.60003.21003.25903.259087,800
Jan 16, 20243.73003.73003.48503.50003.500022,400
Jan 12, 20243.76003.92303.65003.73003.730012,400
Jan 11, 20244.06004.06003.72503.76003.760034,100
Jan 10, 20243.54004.18403.54004.05004.0500121,500
Jan 09, 20243.47003.65003.35003.64503.645029,500
Jan 08, 20243.38003.59003.31603.48503.485028,500
Jan 05, 20243.50003.55003.31503.31503.315040,500
Jan 04, 20243.65003.65003.46003.55003.550025,400
Jan 03, 20243.46003.73003.46003.58003.580036,800
Jan 02, 20243.23003.71003.23003.59003.590050,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...