Metsera Inc. (MTSR)
NASDAQ: MTSR
· Real-Time Price · USD
51.90
0.20 (0.39%)
At close: Oct 03, 2025, 3:59 PM
51.76
-0.27%
After-hours: Oct 03, 2025, 07:18 PM EDT
MTSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 51.66 | 52.03 | 51.59 | 51.90 | 51.90 | 0.39% | 1,058,751 |
| Oct 2, 2025 | 52.10 | 52.20 | 51.32 | 51.70 | 51.70 | -0.81% | 2,229,421 |
| Oct 1, 2025 | 52.20 | 52.52 | 52.10 | 52.12 | 52.12 | -0.40% | 2,930,686 |
| Sep 30, 2025 | 52.50 | 52.80 | 52.23 | 52.33 | 52.33 | 0.44% | 2,268,747 |
| Sep 29, 2025 | 52.13 | 52.48 | 51.77 | 52.10 | 52.10 | -0.29% | 1,723,800 |
| Sep 26, 2025 | 52.35 | 52.84 | 52.20 | 52.25 | 52.25 | -0.50% | 2,581,934 |
| Sep 25, 2025 | 52.35 | 52.84 | 52.30 | 52.51 | 52.51 | 0.02% | 2,314,031 |
| Sep 24, 2025 | 52.25 | 53.08 | 52.15 | 52.50 | 52.50 | -0.94% | 2,543,513 |
| Sep 23, 2025 | 53.19 | 53.45 | 52.63 | 53.00 | 53.00 | -1.08% | 6,816,508 |
| Sep 22, 2025 | 52.55 | 54.47 | 52.25 | 53.58 | 53.58 | 60.80% | 20,036,900 |
| Sep 19, 2025 | 36.21 | 36.44 | 33.11 | 33.32 | 33.32 | -7.19% | 12,043,128 |
| Sep 18, 2025 | 33.30 | 36.20 | 33.30 | 35.90 | 35.90 | 9.32% | 2,042,817 |
| Sep 17, 2025 | 33.41 | 35.22 | 32.62 | 32.84 | 32.84 | -1.23% | 2,742,539 |
| Sep 16, 2025 | 35.01 | 36.11 | 33.20 | 33.25 | 33.25 | -2.81% | 1,309,815 |
| Sep 15, 2025 | 36.25 | 36.61 | 33.88 | 34.21 | 34.21 | -4.09% | 1,251,500 |
| Sep 12, 2025 | 37.44 | 37.55 | 35.41 | 35.67 | 35.67 | -4.24% | 1,612,400 |
| Sep 11, 2025 | 36.38 | 38.46 | 35.92 | 37.25 | 37.25 | 2.05% | 1,146,000 |
| Sep 10, 2025 | 37.54 | 37.61 | 36.00 | 36.50 | 36.50 | -0.60% | 1,739,220 |
| Sep 9, 2025 | 35.38 | 37.42 | 35.10 | 36.72 | 36.72 | 4.62% | 1,837,200 |
| Sep 8, 2025 | 36.33 | 37.09 | 34.75 | 35.10 | 35.10 | -2.15% | 2,163,900 |
Page 1 of 9