Stockscreener 앱 받기
5.38
0.37%
-0.02
시간 외 거래:
5.44
0.06
+1.12%
Monogram Technologies Inc 주식 (MGRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $5.42 | $5.36 | $0.055 | 582,755.0 | -0.37% |
| 2025-08-08 | $5.45 | $5.38 | $0.07 | 111,266.0 | -0.74% |
| 2025-08-07 | $5.53 | $5.42 | $0.1099 | 117,963.0 | -1.09% |
| 2025-08-06 | $5.50 | $5.39 | $0.1088 | 106,338.0 | +1.29% |
| 2025-08-05 | $5.47 | $5.37 | $0.1021 | 161,035.0 | -0.73% |
| 2025-08-04 | $5.50 | $5.30 | $0.1999 | 102,885.0 | +1.48% |
| 2025-08-01 | $5.42 | $5.23 | $0.19 | 231,155.0 | +0.56% |
| 2025-07-31 | $5.70 | $5.32 | $0.385 | 490,379.0 | -4.46% |
| 2025-07-30 | $5.65 | $5.58 | $0.07 | 186,094.0 | -0.71% |
| 2025-07-29 | $5.69 | $5.64 | $0.0467 | 119,601.0 | -0.70% |
| 2025-07-28 | $5.74 | $5.67 | $0.07 | 291,780.0 | +0.18% |
| 2025-07-25 | $5.75 | $5.62 | $0.13 | 114,814.0 | -0.70% |
| 2025-07-24 | $5.74 | $5.67 | $0.07 | 293,127.0 | -0.35% |
| 2025-07-23 | $5.75 | $5.72 | $0.03 | 36,326.0 | +0.17% |
| 2025-07-22 | $5.75 | $5.64 | $0.11 | 199,718.0 | +0.70% |
| 2025-07-21 | $5.72 | $5.61 | $0.11 | 354,442.0 | +0.35% |
| 2025-07-18 | $5.80 | $5.66 | $0.1385 | 279,531.0 | -2.07% |
| 2025-07-17 | $5.90 | $5.68 | $0.22 | 435,577.0 | -2.03% |
| 2025-07-16 | $6.00 | $5.83 | $0.17 | 319,557.0 | +0.17% |
| 2025-07-15 | $5.95 | $5.58 | $0.37 | 1,057,918.0 | +0.51% |
| 2025-07-14 | $6.02 | $5.17 | $0.85 | 14,293,195.0 | +78.42% |
Monogram Technologies Inc 주식 (MGRM) 연도별 가격 이력
이 심층 분석에서는 Monogram Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGRM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Monogram Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Monogram Technologies Inc 주식 (MGRM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.53 | $5.23 | $0.30 | 1,996,152.0 | +0.37% |
| 2025-07 | $6.02 | $2.81 | $3.21 | 19,023,162.0 | +85.47% |
| 2025-06 | $3.05 | $2.32 | $0.73 | 1,086,663.0 | +19.92% |
| 2025-05 | $3.14 | $2.33 | $0.8052 | 1,398,540.0 | -20.98% |
| 2025-04 | $3.13 | $2.30 | $0.83 | 1,642,735.0 | +3.74% |
| 2025-03 | $4.21 | $2.16 | $2.04 | 38,151,171.0 | +26.18% |
| 2025-02 | $2.87 | $2.11 | $0.755 | 786,433.0 | -14.96% |
| 2025-01 | $2.90 | $2.30 | $0.60 | 914,154.0 | +15.61% |
Monogram Technologies Inc 주식 (MGRM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.95 | $2.00 | $0.9525 | 1,825,310.0 | +16.83% |
| 2024-11 | $2.48 | $1.92 | $0.5616 | 2,157,510.0 | -12.17% |
| 2024-10 | $2.62 | $2.25 | $0.37 | 1,951,534.0 | -13.21% |
| 2024-09 | $3.62 | $2.26 | $1.36 | 7,565,411.0 | -3.64% |
| 2024-08 | $3.85 | $2.05 | $1.80 | 3,120,748.0 | +13.64% |
| 2024-07 | $2.78 | $2.00 | $0.78 | 1,208,630.0 | +12.56% |
| 2024-06 | $2.49 | $1.96 | $0.53 | 921,832.0 | +8.04% |
| 2024-05 | $2.20 | $1.82 | $0.3799 | 1,484,687.0 | -3.63% |
| 2024-04 | $4.90 | $2.04 | $2.86 | 11,873,538.0 | -15.37% |
| 2024-03 | $2.92 | $1.53 | $1.39 | 1,301,187.0 | -8.61% |
| 2024-02 | $3.44 | $2.56 | $0.88 | 512,109.0 | -17.08% |
| 2024-01 | $4.18 | $3.13 | $1.05 | 737,338.0 | -6.40% |
Monogram Technologies Inc 주식 (MGRM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.77 | $3.10 | $0.6647 | 925,971.0 | -7.03% |
| 2023-11 | $4.20 | $2.46 | $1.74 | 972,197.0 | +33.09% |
| 2023-10 | $3.23 | $2.46 | $0.773 | 515,935.0 | +6.92% |
| 2023-09 | $4.25 | $2.60 | $1.65 | 693,321.0 | +0.00% |
0.74%
1.39%
자본화:
|
볼륨(24시간):