The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

Monogram Technologies Inc. - Common Stock (NQ:MGRM)

5.730 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, Jul 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2025 5.640 5.750 5.640 5.730 199,809 +0.04(+0.70%)
Jul 21, 2025 5.610 5.720 5.610 5.690 354,445 +0.02(+0.35%)
Jul 18, 2025 5.780 5.800 5.662 5.670 280,335 -0.12(-2.07%)
Jul 17, 2025 5.800 5.900 5.680 5.790 435,872 -0.12(-2.03%)
Jul 16, 2025 5.990 6.000 5.830 5.910 319,825 +0.01(+0.17%)
Jul 15, 2025 5.800 5.950 5.580 5.900 1,062,130 +0.03(+0.51%)
Jul 14, 2025 5.530 6.020 5.170 5.870 14,347,112 +2.58(+78.42%)
Jul 11, 2025 3.250 3.336 3.210 3.290 35,837 -0.02(-0.60%)
Jul 10, 2025 3.320 3.350 3.205 3.310 50,588 +0.01(+0.30%)
Jul 09, 2025 3.400 3.420 3.200 3.300 121,359 +0.00(+0.00%)
Jul 08, 2025 2.980 3.310 2.950 3.300 194,200 +0.39(+13.40%)
Jul 07, 2025 2.920 3.020 2.880 2.910 55,114 +0.01(+0.34%)
Jul 03, 2025 2.920 2.990 2.870 2.900 37,368 -0.01(-0.34%)
Jul 02, 2025 2.880 2.940 2.853 2.910 26,209 +0.05(+1.75%)
Jul 01, 2025 2.890 2.950 2.810 2.860 30,796 -0.03(-1.04%)
Jun 30, 2025 2.900 2.990 2.860 2.890 36,889 -0.01(-0.34%)
Jun 27, 2025 2.860 2.915 2.860 2.900 77,225 +0.01(+0.35%)
Jun 26, 2025 2.880 2.890 2.850 2.890 21,710 +0.02(+0.70%)
Jun 25, 2025 2.870 2.970 2.844 2.870 54,691 -0.03(-1.03%)
Jun 24, 2025 2.900 2.920 2.800 2.900 29,425 +0.07(+2.47%)
Jun 23, 2025 2.750 2.880 2.750 2.830 51,200 +0.02(+0.71%)
Jun 20, 2025 2.970 2.970 2.810 2.810 66,465 -0.12(-4.10%)
Jun 18, 2025 2.910 3.050 2.853 2.930 102,388 +0.05(+1.74%)
Jun 17, 2025 2.810 2.880 2.755 2.880 80,352 +0.08(+2.86%)
Jun 16, 2025 2.720 2.860 2.660 2.800 84,898 +0.14(+5.26%)
Jun 13, 2025 2.600 2.709 2.560 2.660 46,126 +0.03(+1.14%)
Jun 12, 2025 2.650 2.695 2.610 2.630 18,913 -0.02(-0.57%)
Jun 11, 2025 2.680 2.710 2.633 2.645 32,119 -0.04(-1.31%)
Jun 10, 2025 2.680 2.780 2.650 2.680 76,853 +0.05(+1.90%)
Jun 09, 2025 2.520 2.699 2.508 2.630 41,516 +0.09(+3.54%)
Jun 06, 2025 2.510 2.590 2.485 2.540 54,440 +0.02(+0.79%)
Jun 05, 2025 2.470 2.535 2.460 2.520 24,315 +0.08(+3.28%)
Jun 04, 2025 2.450 2.490 2.430 2.440 25,150 +0.00(+0.00%)
Jun 03, 2025 2.400 2.460 2.370 2.440 27,004 +0.03(+1.24%)
Jun 02, 2025 2.440 2.530 2.320 2.410 141,607 +0.00(+0.00%)
May 30, 2025 2.500 2.638 2.335 2.410 75,383 -0.12(-4.74%)
May 29, 2025 2.690 2.690 2.500 2.530 62,040 -0.11(-4.17%)
May 28, 2025 2.610 2.670 2.601 2.640 16,897 +0.01(+0.38%)
May 27, 2025 2.590 2.747 2.540 2.630 86,963 +0.03(+1.15%)
May 23, 2025 2.610 2.730 2.560 2.600 67,837 -0.02(-0.76%)
May 22, 2025 2.800 2.820 2.590 2.620 75,474 -0.18(-6.43%)
May 21, 2025 2.770 2.800 2.661 2.800 70,239 +0.04(+1.45%)
May 20, 2025 2.680 2.800 2.680 2.760 52,753 +0.07(+2.60%)
May 19, 2025 2.550 2.750 2.525 2.690 99,870 +0.10(+3.86%)
May 16, 2025 2.710 2.750 2.590 2.590 60,490 -0.13(-4.78%)
May 15, 2025 2.500 2.720 2.500 2.720 66,032 +0.22(+8.80%)
May 14, 2025 2.590 2.640 2.495 2.500 94,766 -0.08(-3.29%)
May 13, 2025 2.580 2.745 2.530 2.585 119,652 -0.04(-1.71%)
May 12, 2025 2.790 2.880 2.580 2.630 97,417 -0.04(-1.50%)
May 09, 2025 2.710 2.804 2.630 2.670 50,470 +0.00(+0.00%)
May 08, 2025 2.740 2.765 2.620 2.670 53,536 +0.00(+0.00%)
May 07, 2025 2.740 2.744 2.660 2.670 38,518 -0.10(-3.61%)
May 06, 2025 2.750 2.830 2.675 2.770 71,270 +0.03(+1.09%)
May 05, 2025 2.910 2.962 2.740 2.740 92,663 -0.15(-5.19%)
May 02, 2025 2.890 3.023 2.880 2.890 35,920 +0.01(+0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.