Monogram Technologies Inc. - Common Stock (MGRM)

Historical Prices For Monogram Technologies Inc. - Common Stock (MGRM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.87	2.91	2.81	2.82	52,417	2.82
4/01/2025	2.92	2.96	2.70	2.94	126,465	2.94
3/31/2025	2.79	2.94	2.65	2.94	348,500	2.94
3/28/2025	2.91	2.99	2.79	2.79	92,869	2.79
3/27/2025	2.95	3.08	2.86	2.99	130,804	2.99
3/26/2025	2.99	3.06	2.86	2.96	118,858	2.96
3/25/2025	2.85	3.17	2.85	3.05	89,925	3.05
3/24/2025	3.18	3.21	2.79	2.84	307,059	2.84
3/21/2025	3.08	3.20	3.04	3.18	124,027	3.18
3/20/2025	3.35	3.36	3.00	3.12	302,644	3.12
3/19/2025	3.34	3.64	3.30	3.36	411,709	3.36
3/18/2025	3.80	3.92	3.30	3.43	1,826,361	3.43
3/17/2025	2.81	4.21	2.80	3.67	34,167,086	3.67
3/14/2025	2.33	2.36	2.16	2.33	52,285	2.33
3/13/2025	2.25	2.35	2.22	2.31	40,112	2.31
3/12/2025	2.29	2.40	2.24	2.32	42,967	2.32
3/11/2025	2.31	2.37	2.21	2.27	29,321	2.27
3/10/2025	2.36	2.41	2.21	2.24	49,359	2.24
3/07/2025	2.40	2.44	2.35	2.40	34,558	2.40
3/06/2025	2.34	2.40	2.32	2.40	27,276	2.40
3/05/2025	2.27	2.39	2.27	2.36	27,233	2.36
3/04/2025	2.33	2.38	2.22	2.31	31,931	2.31
3/03/2025	2.33	2.40	2.28	2.36	48,681	2.36
2/28/2025	2.34	2.40	2.28	2.33	35,434	2.33
2/27/2025	2.36	2.47	2.22	2.23	73,302	2.23
2/26/2025	2.29	2.45	2.20	2.33	69,955	2.33
2/25/2025	2.25	2.35	2.11	2.18	54,015	2.18
2/24/2025	2.32	2.34	2.12	2.25	47,384	2.25
2/21/2025	2.41	2.44	2.32	2.32	45,158	2.32
2/20/2025	2.50	2.57	2.37	2.41	19,289	2.41
2/19/2025	2.39	2.54	2.33	2.49	56,325	2.49
2/18/2025	2.51	2.59	2.32	2.42	69,876	2.42
2/14/2025	2.67	2.72	2.41	2.48	57,505	2.48
2/13/2025	2.69	2.74	2.59	2.69	36,260	2.69
2/12/2025	2.81	2.85	2.66	2.68	62,710	2.68
2/11/2025	2.78	2.83	2.74	2.82	19,060	2.82
2/10/2025	2.76	2.85	2.72	2.82	22,814	2.82
2/07/2025	2.76	2.84	2.66	2.79	32,922	2.79
2/06/2025	2.82	2.82	2.75	2.78	15,466	2.78
2/05/2025	2.85	2.87	2.77	2.85	16,340	2.85
2/04/2025	2.79	2.85	2.71	2.84	18,103	2.84
2/03/2025	2.71	2.82	2.62	2.80	43,548	2.80
1/31/2025	2.76	2.78	2.70	2.74	38,668	2.74
1/30/2025	2.83	2.83	2.73	2.75	16,856	2.75
1/29/2025	2.76	2.83	2.71	2.80	28,677	2.80
1/28/2025	2.71	2.83	2.70	2.77	29,018	2.77
1/27/2025	2.82	2.83	2.66	2.71	34,762	2.71
1/24/2025	2.81	2.90	2.76	2.86	21,996	2.86
1/23/2025	2.83	2.84	2.72	2.82	23,607	2.82
1/22/2025	2.67	2.85	2.63	2.85	65,618	2.85
1/21/2025	2.58	2.75	2.58	2.68	66,729	2.68
1/17/2025	2.54	2.64	2.45	2.57	36,347	2.57
1/16/2025	2.43	2.58	2.43	2.54	38,507	2.54
1/15/2025	2.49	2.53	2.37	2.45	32,263	2.45
1/14/2025	2.47	2.53	2.35	2.47	39,562	2.47
1/13/2025	2.46	2.52	2.37	2.45	37,712	2.45
1/10/2025	2.65	2.65	2.40	2.50	67,601	2.50
1/08/2025	2.65	2.66	2.50	2.50	49,943	2.50
1/07/2025	2.70	2.80	2.56	2.65	148,519	2.65
1/06/2025	2.40	2.60	2.37	2.57	61,253	2.57
1/03/2025	2.40	2.45	2.30	2.40	57,578	2.40