Metsera Inc. (MTSR)
NASDAQ: MTSR
· Real-Time Price · USD
32.52
1.38 (4.43%)
At close: Aug 18, 2025, 1:08 PM
MTSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.00 | 31.36 | 29.79 | 31.14 | 31.14 | 2.77% | 737,306 |
| Aug 14, 2025 | 30.19 | 30.86 | 29.10 | 30.30 | 30.30 | -1.85% | 1,165,500 |
| Aug 13, 2025 | 31.24 | 32.21 | 30.78 | 30.87 | 30.87 | -0.03% | 1,112,428 |
| Aug 12, 2025 | 30.14 | 31.37 | 29.48 | 30.88 | 30.88 | 2.46% | 1,114,125 |
| Aug 11, 2025 | 30.36 | 31.54 | 29.75 | 30.14 | 30.14 | -0.86% | 926,958 |
| Aug 8, 2025 | 30.30 | 31.56 | 28.91 | 30.40 | 30.40 | -1.59% | 1,554,000 |
| Aug 7, 2025 | 35.10 | 35.64 | 30.81 | 30.89 | 30.89 | -7.60% | 1,922,200 |
| Aug 6, 2025 | 33.99 | 34.01 | 32.24 | 33.43 | 33.43 | 0.24% | 2,382,800 |
| Aug 5, 2025 | 34.45 | 35.06 | 32.92 | 33.35 | 33.35 | -3.16% | 1,318,809 |
| Aug 4, 2025 | 35.50 | 36.23 | 32.30 | 34.44 | 34.44 | -1.29% | 1,517,500 |
| Aug 1, 2025 | 31.24 | 35.15 | 31.01 | 34.89 | 34.89 | 5.76% | 2,062,000 |
| Jul 31, 2025 | 35.78 | 36.24 | 32.40 | 32.99 | 32.99 | -6.76% | 1,895,200 |
| Jul 30, 2025 | 36.56 | 38.91 | 35.19 | 35.38 | 35.38 | -4.82% | 2,687,273 |
| Jul 29, 2025 | 36.50 | 37.32 | 34.07 | 37.17 | 37.17 | -5.73% | 2,572,642 |
| Jul 28, 2025 | 39.01 | 40.82 | 37.00 | 39.43 | 39.43 | -2.57% | 1,509,833 |
| Jul 25, 2025 | 38.28 | 40.95 | 37.29 | 40.47 | 40.47 | 2.04% | 1,019,477 |
| Jul 24, 2025 | 40.10 | 40.77 | 37.66 | 39.66 | 39.66 | -0.83% | 752,807 |
| Jul 23, 2025 | 39.46 | 40.28 | 37.43 | 39.99 | 39.99 | 1.37% | 840,900 |
| Jul 22, 2025 | 39.28 | 40.04 | 37.00 | 39.45 | 39.45 | -1.15% | 895,029 |
| Jul 21, 2025 | 43.77 | 43.98 | 39.13 | 39.91 | 39.91 | -6.56% | 1,037,700 |