Skip to main content
logo
Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
17.41
+0.15 (0.87%)
At close: Dec 5, 2025, 4:00 PM EST
17.07
-0.34 (-1.95%)
After-hours: Dec 5, 2025, 7:48 PM EST

Monte Rosa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2317.5016.7817.4117.410.87%719,558
Dec 4, 202516.8417.6316.5717.2617.262.37%659,170
Dec 3, 202515.5416.9915.2116.8616.869.41%1,315,601
Dec 2, 202515.8316.0215.3515.4115.41-2.34%500,895
Dec 1, 202516.0316.1715.6815.7815.78-2.41%545,710
Nov 28, 202516.1016.2415.6816.1716.171.13%590,922
Nov 26, 202516.0616.3015.8615.9915.99-0.19%636,846
Nov 25, 202515.7216.3515.4716.0216.021.65%960,142
Nov 24, 202514.2116.6614.1915.7615.7610.83%1,589,343
Nov 21, 202513.4514.3813.2714.2214.225.18%676,813
Nov 20, 202514.4414.5813.4813.5213.52-4.38%827,800
Nov 19, 202513.7614.4513.7414.1414.142.61%524,650
Nov 18, 202513.4813.8212.9413.7813.781.25%743,251
Nov 17, 202514.4014.4913.5313.6113.61-5.22%857,209
Nov 14, 202514.0714.6213.9314.3614.360.28%1,675,390
Nov 13, 202513.9914.3513.7314.3214.321.13%1,023,113
Nov 12, 202514.3114.3813.8914.1614.16-1.12%1,018,555
Nov 11, 202513.5314.4012.7414.3214.321.85%1,690,062
Nov 10, 202512.5214.1112.4014.0614.0614.22%1,229,185
Nov 7, 202512.7313.3711.9012.3112.31-5.38%730,414
Nov 6, 202512.4013.5912.0513.0113.015.69%1,549,467
Nov 5, 202511.9312.3911.6912.3112.312.58%582,846
Nov 4, 202511.6512.3111.5012.0012.00-0.58%630,197
Nov 3, 202512.7412.9911.8012.0712.07-6.07%925,212
Oct 31, 202513.0113.2212.5212.8512.85-1.23%1,153,050
Oct 30, 202512.5013.1012.2013.0113.014.08%951,348
Oct 29, 202512.3512.9712.0712.5012.500.56%1,299,240
Oct 28, 202512.2512.6911.9812.4312.430.89%1,295,189
Oct 27, 202511.3012.4411.2612.3212.3210.59%2,150,488
Oct 24, 202510.4011.3010.2111.1411.147.32%1,044,172
Oct 23, 20259.5010.709.5010.3810.3811.02%1,252,772
Oct 22, 20259.629.758.949.359.35-2.50%894,690
Oct 21, 20259.869.919.509.599.59-2.84%461,448
Oct 20, 202510.2610.309.789.879.87-1.79%550,535
Oct 17, 202510.1510.359.7310.0510.05-2.52%752,217
Oct 16, 202511.2311.4710.2010.3110.31-7.20%859,477
Oct 15, 202510.7511.1310.4511.1111.114.71%1,332,020
Oct 14, 202510.2410.7010.0910.6110.612.02%1,060,782
Oct 13, 202510.0010.449.5410.4010.403.59%1,798,613
Oct 10, 20258.5810.228.5310.0410.0418.68%6,195,648
Oct 9, 20257.698.517.658.468.469.73%883,957
Oct 8, 20257.447.777.447.717.714.47%473,803
Oct 7, 20257.607.707.247.387.38-3.66%697,700
Oct 6, 20257.837.877.547.667.66-1.03%488,935
Oct 3, 20257.677.867.597.747.741.44%586,602
Oct 2, 20257.567.797.467.637.631.73%583,718
Oct 1, 20257.397.737.367.507.501.21%896,381
Sep 30, 20257.267.517.097.417.411.37%875,543
Sep 29, 20257.507.517.167.317.31-2.40%910,253
Sep 26, 20256.557.516.537.497.4914.35%1,649,632