5 DAY PERFORMANCE
+2.33%
1 MONTH PERFORMANCE
+27.54%
3 MONTH PERFORMANCE
+5.18%
6 MONTH PERFORMANCE
+30.69%
YEAR-TO-DATE PERFORMANCE
-23.26%
1 YEAR PERFORMANCE
-16.19%
Monogram Orthopaedics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $2.58 | $2.66 (3.1%) | $2.69 | $2.55 | 26,983 | $85.71 M |
| 12/24/2024 | $2.52 | $2.59 (2.78%) | $2.59 | $2.49 | 19,000 | $83.46 M |
| 12/23/2024 | $2.56 | $2.50 (-2.34%) | $2.61 | $2.46 | 60,570 | $80.56 M |
| 12/20/2024 | $2.45 | $2.58 (5.31%) | $2.62 | $2.41 | 129,687 | $83.14 M |
| 12/19/2024 | $2.75 | $2.51 (-8.73%) | $2.80 | $2.46 | 124,001 | $80.88 M |
| 12/18/2024 | $2.95 | $2.72 (-7.8%) | $2.95 | $2.72 | 143,700 | $87.65 M |
| 12/17/2024 | $2.78 | $2.85 (2.52%) | $2.90 | $2.76 | 54,538 | $91.84 M |
| 12/16/2024 | $2.68 | $2.76 (2.99%) | $2.81 | $2.60 | 78,045 | $88.94 M |
| 12/13/2024 | $2.57 | $2.66 (3.5%) | $2.74 | $2.52 | 110,220 | $85.71 M |
| 12/12/2024 | $2.57 | $2.57 (0%) | $2.65 | $2.50 | 54,915 | $82.81 M |
| 12/11/2024 | $2.67 | $2.60 (-2.62%) | $2.68 | $2.50 | 79,400 | $83.78 M |
| 12/10/2024 | $2.49 | $2.68 (7.63%) | $2.84 | $2.47 | 263,701 | $86.36 M |
| 12/09/2024 | $2.30 | $2.46 (6.96%) | $2.49 | $2.28 | 114,907 | $79.27 M |
| 12/06/2024 | $2.20 | $2.25 (2.27%) | $2.30 | $2.15 | 64,135 | $72.50 M |
| 12/05/2024 | $2.36 | $2.20 (-6.78%) | $2.37 | $2.13 | 79,183 | $70.89 M |
| 12/04/2024 | $2.34 | $2.36 (0.85%) | $2.36 | $2.17 | 105,509 | $76.05 M |
| 12/03/2024 | $2.13 | $2.33 (9.39%) | $2.38 | $2.13 | 177,450 | $75.08 M |
| 12/02/2024 | $2.00 | $2.05 (2.5%) | $2.09 | $2.00 | 42,428 | $66.06 M |
| 11/29/2024 | $2.01 | $2.02 (0.5%) | $2.08 | $2.01 | 18,849 | $65.09 M |
| 11/27/2024 | $2.06 | $2.00 (-2.91%) | $2.08 | $2.00 | 25,549 | $64.45 M |
| 11/26/2024 | $2.06 | $2.07 (0.49%) | $2.10 | $2.05 | 27,200 | $66.70 M |
| 11/25/2024 | $1.93 | $2.08 (7.77%) | $2.12 | $1.93 | 67,705 | $67.03 M |
| 11/22/2024 | $1.98 | $1.97 (-0.51%) | $2.04 | $1.96 | 62,231 | $63.48 M |
| 11/21/2024 | $2.02 | $1.98 (-1.98%) | $2.05 | $1.92 | 79,501 | $63.80 M |
| 11/20/2024 | $2.02 | $2.00 (-0.99%) | $2.04 | $1.96 | 100,291 | $64.45 M |
| 11/19/2024 | $2.00 | $2.04 (2%) | $2.10 | $1.98 | 46,200 | $65.74 M |
| 11/18/2024 | $2.10 | $1.99 (-5.24%) | $2.10 | $1.99 | 68,466 | $64.13 M |
| 11/15/2024 | $2.05 | $2.05 (0%) | $2.08 | $1.95 | 120,429 | $66.06 M |
| 11/14/2024 | $2.11 | $2.01 (-4.74%) | $2.14 | $2.01 | 114,332 | $64.77 M |
| 11/13/2024 | $2.15 | $2.12 (-1.4%) | $2.23 | $2.10 | 84,738 | $68.31 M |
| 11/12/2024 | $2.15 | $2.22 (3.26%) | $2.22 | $2.15 | 58,419 | $71.54 M |
| 11/11/2024 | $2.19 | $2.18 (-0.46%) | $2.24 | $2.16 | 81,841 | $70.25 M |
| 11/08/2024 | $2.31 | $2.21 (-4.33%) | $2.36 | $2.17 | 57,931 | $69.75 M |
| 11/07/2024 | $2.17 | $2.29 (5.53%) | $2.41 | $2.17 | 471,900 | $72.27 M |
| 11/06/2024 | $2.26 | $2.22 (-1.77%) | $2.30 | $2.21 | 91,700 | $70.06 M |
| 11/05/2024 | $2.28 | $2.26 (-0.88%) | $2.48 | $2.26 | 245,199 | $71.33 M |
| 11/04/2024 | $2.28 | $2.30 (0.88%) | $2.40 | $2.27 | 219,944 | $72.59 M |
| 11/01/2024 | $2.30 | $2.31 (0.43%) | $2.39 | $2.28 | 122,100 | $72.90 M |
| 10/31/2024 | $2.30 | $2.30 (0%) | $2.39 | $2.25 | 172,247 | $72.59 M |
| 10/30/2024 | $2.35 | $2.35 (0%) | $2.50 | $2.35 | 109,500 | $74.17 M |
| 10/29/2024 | $2.43 | $2.41 (-0.82%) | $2.47 | $2.35 | 55,700 | $76.06 M |
| 10/28/2024 | $2.52 | $2.48 (-1.59%) | $2.54 | $2.47 | 100,900 | $78.27 M |
| 10/25/2024 | $2.36 | $2.45 (3.81%) | $2.50 | $2.36 | 97,477 | $77.32 M |
| 10/24/2024 | $2.38 | $2.39 (0.42%) | $2.46 | $2.30 | 61,100 | $75.43 M |
| 10/23/2024 | $2.43 | $2.38 (-2.06%) | $2.49 | $2.38 | 43,717 | $75.11 M |
| 10/22/2024 | $2.45 | $2.49 (1.63%) | $2.56 | $2.42 | 71,812 | $78.58 M |
| 10/21/2024 | $2.54 | $2.48 (-2.36%) | $2.55 | $2.45 | 72,361 | $78.27 M |
| 10/18/2024 | $2.44 | $2.46 (0.82%) | $2.59 | $2.41 | 53,300 | $77.64 M |
| 10/17/2024 | $2.34 | $2.46 (5.13%) | $2.55 | $2.34 | 61,700 | $77.64 M |
| 10/16/2024 | $2.30 | $2.39 (3.91%) | $2.43 | $2.30 | 80,718 | $75.43 M |
| 10/15/2024 | $2.34 | $2.30 (-1.71%) | $2.40 | $2.27 | 66,913 | $72.59 M |
| 10/14/2024 | $2.36 | $2.33 (-1.27%) | $2.62 | $2.30 | 145,029 | $73.53 M |
| 10/11/2024 | $2.35 | $2.40 (2.13%) | $2.44 | $2.35 | 35,000 | $75.74 M |
| 10/10/2024 | $2.32 | $2.36 (1.72%) | $2.42 | $2.32 | 25,400 | $74.48 M |
| 10/09/2024 | $2.35 | $2.36 (0.43%) | $2.42 | $2.31 | 51,635 | $74.48 M |
| 10/08/2024 | $2.34 | $2.32 (-0.85%) | $2.39 | $2.30 | 42,038 | $73.22 M |
| 10/07/2024 | $2.30 | $2.32 (0.87%) | $2.42 | $2.28 | 56,939 | $73.22 M |
| 10/04/2024 | $2.32 | $2.32 (0%) | $2.42 | $2.27 | 101,800 | $73.22 M |
| 10/03/2024 | $2.37 | $2.38 (0.42%) | $2.48 | $2.31 | 163,723 | $75.11 M |
| 10/02/2024 | $2.48 | $2.46 (-0.81%) | $2.62 | $2.43 | 123,214 | $77.64 M |
| 10/01/2024 | $2.60 | $2.47 (-5%) | $2.62 | $2.34 | 185,300 | $77.95 M |
| 09/30/2024 | $2.62 | $2.65 (1.15%) | $2.70 | $2.55 | 79,375 | $83.63 M |
| 09/27/2024 | $2.53 | $2.65 (4.74%) | $2.74 | $2.53 | 147,700 | $83.63 M |
| 09/26/2024 | $2.44 | $2.51 (2.87%) | $2.55 | $2.38 | 120,400 | $79.22 M |