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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 06, 2025	2.75	2.77	2.77	2.83	2.68	71,270
May 05, 2025	2.91	2.74	2.74	2.96	2.74	92,700
May 02, 2025	2.89	2.89	2.89	3.02	2.88	35,920
May 01, 2025	2.94	3.01	3.01	3.01	2.93	17,770
April 30, 2025	2.82	3.05	3.05	3.13	2.8	29,962
April 29, 2025	3.1	2.88	2.88	3.1	2.85	71,344
April 28, 2025	2.93	2.97	2.97	3.04	2.93	40,200
April 25, 2025	2.84	2.94	2.94	3.06	2.83	60,867
April 24, 2025	2.73	2.86	2.86	2.95	2.72	37,111
April 23, 2025	2.7	2.7	2.7	2.85	2.62	27,569
April 22, 2025	2.71	2.63	2.63	2.71	2.5	79,904
April 21, 2025	2.7	2.65	2.65	2.74	2.61	42,000
April 17, 2025	2.64	2.7	2.7	2.73	2.62	31,622
April 16, 2025	2.66	2.62	2.62	2.84	2.6	40,824
April 15, 2025	2.71	2.7	2.7	2.95	2.65	71,299
April 14, 2025	2.53	2.73	2.73	2.79	2.53	87,740
April 11, 2025	2.54	2.52	2.52	2.68	2.52	55,565
April 10, 2025	2.49	2.5	2.5	2.64	2.45	39,021
April 09, 2025	2.39	2.49	2.49	2.67	2.35	82,929
April 08, 2025	2.6	2.39	2.39	2.66	2.37	59,900

Monogram Orthopaedics, Inc. (MGRM) NASDAQ