-
5 DAY PERFORMANCE
-6.13% -
1 MONTH PERFORMANCE
-19.11% -
3 MONTH PERFORMANCE
-29.43% -
6 MONTH PERFORMANCE
-3.86% -
YEAR-TO-DATE PERFORMANCE
-42.15% -
1 YEAR PERFORMANCE
-36.83%
Monogram Orthopaedics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.10 | $1.99 (-5.24%) | $2.10 | $1.99 | 68,324 | $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 |
| 09/25/2024 | $2.46 | $2.44 (-0.81%) | $2.55 | $2.33 | 162,333 | $77.01 M |
| 09/24/2024 | $2.70 | $2.48 (-8.15%) | $2.75 | $2.44 | 336,600 | $78.27 M |
| 09/23/2024 | $2.87 | $2.68 (-6.62%) | $2.87 | $2.65 | 135,205 | $84.58 M |
| 09/20/2024 | $2.87 | $2.84 (-1.05%) | $2.90 | $2.65 | 1.02 M | $89.63 M |
| 09/19/2024 | $3.27 | $2.84 (-13.15%) | $3.27 | $2.73 | 508,500 | $89.63 M |
| 09/18/2024 | $3.24 | $3.24 (0%) | $3.29 | $3.09 | 184,615 | $102.25 M |
| 09/17/2024 | $3.27 | $3.23 (-1.22%) | $3.45 | $3.13 | 312,619 | $101.94 M |
| 09/16/2024 | $3.35 | $3.27 (-2.39%) | $3.48 | $3.18 | 323,592 | $103.20 M |
| 09/13/2024 | $3.43 | $3.28 (-4.37%) | $3.43 | $3.10 | 313,200 | $103.52 M |
| 09/12/2024 | $3.57 | $3.15 (-11.76%) | $3.57 | $3.00 | 786,200 | $99.41 M |
| 09/11/2024 | $3.24 | $3.36 (3.7%) | $3.62 | $3.08 | 794,200 | $106.04 M |
| 09/10/2024 | $2.89 | $2.98 (3.11%) | $3.09 | $2.77 | 259,200 | $94.05 M |
| 09/09/2024 | $2.78 | $2.85 (2.52%) | $3.55 | $2.78 | 1.18 M | $89.95 M |
| 09/06/2024 | $2.40 | $2.49 (3.75%) | $2.50 | $2.33 | 209,418 | $78.58 M |
| 09/05/2024 | $2.49 | $2.36 (-5.22%) | $2.49 | $2.26 | 159,700 | $74.48 M |
| 09/04/2024 | $2.54 | $2.45 (-3.54%) | $2.55 | $2.35 | 182,200 | $77.32 M |
| 09/03/2024 | $2.84 | $2.43 (-14.44%) | $2.84 | $2.33 | 388,844 | $76.69 M |
| 08/30/2024 | $3.19 | $2.75 (-13.79%) | $3.20 | $2.66 | 203,438 | $86.79 M |
| 08/29/2024 | $2.62 | $2.98 (13.74%) | $2.98 | $2.51 | 193,800 | $94.05 M |
| 08/28/2024 | $2.93 | $2.62 (-10.58%) | $2.94 | $2.58 | 300,922 | $82.69 M |
| 08/27/2024 | $3.37 | $2.82 (-16.32%) | $3.37 | $2.76 | 249,100 | $89.00 M |
| 08/26/2024 | $3.50 | $3.18 (-9.14%) | $3.50 | $2.84 | 270,129 | $100.36 M |
| 08/23/2024 | $3.73 | $3.44 (-7.77%) | $3.73 | $3.26 | 144,152 | $108.57 M |
| 08/22/2024 | $3.49 | $3.40 (-2.58%) | $3.85 | $3.35 | 519,209 | $107.30 M |
| 08/21/2024 | $3.25 | $3.32 (2.15%) | $3.42 | $2.94 | 206,800 | $104.78 M |
| 08/20/2024 | $3.00 | $3.11 (3.67%) | $3.40 | $3.00 | 232,400 | $98.15 M |
| 08/19/2024 | $2.89 | $2.87 (-0.69%) | $2.89 | $2.71 | 40,400 | $90.58 M |