Monogram Orthopaedics, Inc. - MGRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	5.23	5.39	5.39	5.42	5.23	231,200
July 31, 2025	5.51	5.36	5.36	5.7	5.32	493,359
July 30, 2025	5.65	5.61	5.61	5.65	5.58	186,091
July 29, 2025	5.67	5.65	5.65	5.69	5.64	121,009
July 28, 2025	5.73	5.69	5.69	5.74	5.67	291,846
July 25, 2025	5.63	5.68	5.68	5.75	5.62	114,814
July 24, 2025	5.72	5.72	5.72	5.74	5.68	293,127
July 23, 2025	5.76	5.74	5.74	5.76	5.71	113,930
July 22, 2025	5.64	5.73	5.73	5.75	5.64	199,811
July 21, 2025	5.61	5.69	5.69	5.72	5.61	354,483
July 18, 2025	5.78	5.67	5.67	5.8	5.66	280,335
July 17, 2025	5.8	5.79	5.79	5.9	5.68	435,887
July 16, 2025	5.99	5.91	5.91	6	5.83	321,000
July 15, 2025	5.8	5.9	5.9	5.95	5.58	1.06M
July 14, 2025	5.53	5.87	5.87	6.02	5.17	14.35M
July 11, 2025	3.25	3.29	3.29	3.34	3.21	35,478
July 10, 2025	3.32	3.31	3.31	3.35	3.21	50,600
July 09, 2025	3.4	3.3	3.3	3.42	3.2	121,418
July 08, 2025	2.98	3.3	3.3	3.31	2.95	194,200
July 07, 2025	2.92	2.91	2.91	3.02	2.88	55,114
July 03, 2025	2.92	2.9	2.9	2.99	2.87	37,400
July 02, 2025	2.88	2.91	2.91	2.94	2.85	26,209
July 01, 2025	2.89	2.86	2.86	2.95	2.81	30,800
June 30, 2025	2.9	2.89	2.89	2.99	2.86	36,900
June 27, 2025	2.86	2.9	2.9	2.92	2.86	77,225
June 26, 2025	2.88	2.89	2.89	2.89	2.85	21,720
June 25, 2025	2.87	2.87	2.87	2.97	2.84	54,761
June 24, 2025	2.9	2.9	2.9	2.92	2.8	29,425
June 23, 2025	2.75	2.83	2.83	2.88	2.75	51,200
June 20, 2025	2.94	2.81	2.81	2.94	2.81	66,460
June 18, 2025	2.91	2.93	2.93	3.05	2.85	102,400
June 17, 2025	2.81	2.88	2.88	2.88	2.76	80,352
June 16, 2025	2.72	2.8	2.8	2.86	2.66	84,900
June 13, 2025	2.6	2.66	2.66	2.71	2.56	46,126
June 12, 2025	2.65	2.63	2.63	2.7	2.61	18,913
June 11, 2025	2.68	2.65	2.65	2.71	2.63	32,119
June 10, 2025	2.68	2.68	2.68	2.78	2.65	76,900
June 09, 2025	2.52	2.63	2.63	2.7	2.51	41,516
June 06, 2025	2.51	2.54	2.54	2.59	2.48	54,040
June 05, 2025	2.47	2.52	2.52	2.54	2.46	24,315
June 04, 2025	2.45	2.44	2.44	2.49	2.43	25,150
June 03, 2025	2.4	2.44	2.44	2.46	2.37	27,004
June 02, 2025	2.44	2.41	2.41	2.53	2.32	141,607
May 30, 2025	2.5	2.42	2.42	2.5	2.42	70,481
May 29, 2025	2.69	2.53	2.53	2.69	2.5	62,640
May 28, 2025	2.61	2.64	2.64	2.67	2.6	16,900
May 27, 2025	2.59	2.63	2.63	2.75	2.54	86,963
May 23, 2025	2.61	2.6	2.6	2.73	2.56	64,445
May 22, 2025	2.8	2.62	2.62	2.82	2.59	73,443
May 21, 2025	2.77	2.8	2.8	2.8	2.66	67,226
May 20, 2025	2.68	2.76	2.76	2.8	2.68	52,937
May 19, 2025	2.55	2.69	2.69	2.75	2.53	100,400
May 16, 2025	2.71	2.59	2.59	2.75	2.59	60,371
May 15, 2025	2.5	2.72	2.72	2.72	2.5	66,032
May 14, 2025	2.59	2.5	2.5	2.64	2.5	94,833
May 13, 2025	2.58	2.59	2.59	2.75	2.53	119,700
May 12, 2025	2.79	2.63	2.63	2.88	2.58	97,417
May 09, 2025	2.71	2.67	2.67	2.8	2.63	50,336
May 08, 2025	2.74	2.67	2.67	2.77	2.62	53,536
May 07, 2025	2.74	2.67	2.67	2.74	2.66	38,518

Monogram Orthopaedics, Inc. (MGRM) NASDAQ