Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
14.37
+0.05 (0.35%)
At close: Nov 14, 2025, 4:00 PM EST
14.36
-0.01 (-0.07%)
After-hours: Nov 14, 2025, 6:18 PM EST
Monte Rosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 14.07 | 14.62 | 13.93 | 14.36 | 14.36 | 0.28% | 1,675,390 |
| Nov 13, 2025 | 13.99 | 14.35 | 13.73 | 14.32 | 14.32 | 1.13% | 1,023,113 |
| Nov 12, 2025 | 14.31 | 14.38 | 13.89 | 14.16 | 14.16 | -1.12% | 1,018,555 |
| Nov 11, 2025 | 13.53 | 14.40 | 12.74 | 14.32 | 14.32 | 1.85% | 1,690,062 |
| Nov 10, 2025 | 12.52 | 14.11 | 12.40 | 14.06 | 14.06 | 14.22% | 1,229,185 |
| Nov 7, 2025 | 12.73 | 13.37 | 11.90 | 12.31 | 12.31 | -5.38% | 730,414 |
| Nov 6, 2025 | 12.40 | 13.59 | 12.05 | 13.01 | 13.01 | 5.69% | 1,549,467 |
| Nov 5, 2025 | 11.93 | 12.39 | 11.69 | 12.31 | 12.31 | 2.58% | 582,728 |
| Nov 4, 2025 | 11.65 | 12.31 | 11.50 | 12.00 | 12.00 | -0.58% | 630,197 |
| Nov 3, 2025 | 12.74 | 12.99 | 11.80 | 12.07 | 12.07 | -6.07% | 925,212 |
| Oct 31, 2025 | 13.01 | 13.22 | 12.52 | 12.85 | 12.85 | -1.23% | 1,153,050 |
| Oct 30, 2025 | 12.50 | 13.10 | 12.20 | 13.01 | 13.01 | 4.08% | 951,348 |
| Oct 29, 2025 | 12.35 | 12.97 | 12.07 | 12.50 | 12.50 | 0.56% | 1,299,240 |
| Oct 28, 2025 | 12.25 | 12.69 | 11.98 | 12.43 | 12.43 | 0.89% | 1,295,189 |
| Oct 27, 2025 | 11.30 | 12.44 | 11.26 | 12.32 | 12.32 | 10.59% | 2,150,488 |
| Oct 24, 2025 | 10.40 | 11.30 | 10.21 | 11.14 | 11.14 | 7.32% | 1,044,172 |
| Oct 23, 2025 | 9.50 | 10.70 | 9.50 | 10.38 | 10.38 | 11.02% | 1,252,772 |
| Oct 22, 2025 | 9.62 | 9.75 | 8.94 | 9.35 | 9.35 | -2.50% | 894,690 |
| Oct 21, 2025 | 9.86 | 9.91 | 9.50 | 9.59 | 9.59 | -2.84% | 461,448 |
| Oct 20, 2025 | 10.26 | 10.30 | 9.78 | 9.87 | 9.87 | -1.79% | 550,535 |
| Oct 17, 2025 | 10.15 | 10.35 | 9.73 | 10.05 | 10.05 | -2.52% | 752,217 |
| Oct 16, 2025 | 11.23 | 11.47 | 10.20 | 10.31 | 10.31 | -7.20% | 859,477 |
| Oct 15, 2025 | 10.75 | 11.13 | 10.45 | 11.11 | 11.11 | 4.71% | 1,332,020 |
| Oct 14, 2025 | 10.24 | 10.70 | 10.09 | 10.61 | 10.61 | 2.02% | 1,060,782 |
| Oct 13, 2025 | 10.00 | 10.44 | 9.54 | 10.40 | 10.40 | 3.59% | 1,798,613 |
| Oct 10, 2025 | 8.58 | 10.22 | 8.53 | 10.04 | 10.04 | 18.68% | 6,195,648 |
| Oct 9, 2025 | 7.69 | 8.51 | 7.65 | 8.46 | 8.46 | 9.73% | 883,957 |
| Oct 8, 2025 | 7.44 | 7.77 | 7.44 | 7.71 | 7.71 | 4.47% | 473,803 |
| Oct 7, 2025 | 7.60 | 7.70 | 7.24 | 7.38 | 7.38 | -3.66% | 697,700 |
| Oct 6, 2025 | 7.83 | 7.87 | 7.54 | 7.66 | 7.66 | -1.03% | 488,935 |
| Oct 3, 2025 | 7.67 | 7.86 | 7.59 | 7.74 | 7.74 | 1.44% | 586,602 |
| Oct 2, 2025 | 7.56 | 7.79 | 7.46 | 7.63 | 7.63 | 1.73% | 583,718 |
| Oct 1, 2025 | 7.39 | 7.73 | 7.36 | 7.50 | 7.50 | 1.21% | 896,381 |
| Sep 30, 2025 | 7.26 | 7.51 | 7.09 | 7.41 | 7.41 | 1.37% | 875,543 |
| Sep 29, 2025 | 7.50 | 7.51 | 7.16 | 7.31 | 7.31 | -2.40% | 910,253 |
| Sep 26, 2025 | 6.55 | 7.51 | 6.53 | 7.49 | 7.49 | 14.35% | 1,649,632 |
| Sep 25, 2025 | 6.46 | 6.65 | 6.38 | 6.55 | 6.55 | -1.06% | 662,146 |
| Sep 24, 2025 | 6.37 | 6.68 | 6.37 | 6.62 | 6.62 | 4.58% | 718,984 |
| Sep 23, 2025 | 6.46 | 6.55 | 6.25 | 6.33 | 6.33 | -3.06% | 780,544 |
| Sep 22, 2025 | 6.34 | 6.70 | 6.23 | 6.53 | 6.53 | 3.16% | 851,602 |
| Sep 19, 2025 | 6.90 | 7.00 | 6.30 | 6.33 | 6.33 | -8.66% | 1,367,272 |
| Sep 18, 2025 | 6.41 | 7.05 | 6.41 | 6.93 | 6.93 | 8.96% | 1,745,558 |
| Sep 17, 2025 | 6.40 | 6.67 | 6.16 | 6.36 | 6.36 | -1.70% | 1,928,467 |
| Sep 16, 2025 | 6.81 | 7.44 | 6.45 | 6.47 | 6.47 | -6.64% | 3,619,983 |
| Sep 15, 2025 | 7.22 | 7.40 | 6.06 | 6.93 | 6.93 | 44.07% | 31,708,489 |
| Sep 12, 2025 | 4.96 | 4.98 | 4.80 | 4.81 | 4.81 | -1.64% | 309,332 |
| Sep 11, 2025 | 4.80 | 4.96 | 4.80 | 4.89 | 4.89 | 1.87% | 304,640 |
| Sep 10, 2025 | 4.82 | 4.95 | 4.79 | 4.80 | 4.80 | -0.62% | 382,676 |
| Sep 9, 2025 | 4.80 | 4.87 | 4.80 | 4.83 | 4.83 | 0.63% | 308,909 |
| Sep 8, 2025 | 4.93 | 4.98 | 4.80 | 4.80 | 4.80 | -2.83% | 259,183 |