Skip to main content
logo
Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
15.67
-0.04 (-0.25%)
Mar 26, 2026, 4:00 PM EDT - Market closed

Monte Rosa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202615.4716.2315.2715.6715.67-0.25%874,168
Mar 25, 202614.9216.0414.8815.7115.716.73%1,316,284
Mar 24, 202614.7514.9214.2014.7214.72-2.06%1,795,902
Mar 23, 202616.1316.4514.7915.0315.03-3.84%898,748
Mar 20, 202616.0416.2715.6315.6315.63-2.68%5,472,710
Mar 19, 202615.7016.2615.4216.0616.061.90%1,104,049
Mar 18, 202615.8616.3015.6915.7615.76-1.68%1,304,393
Mar 17, 202616.1416.7716.0016.0316.03-1.96%1,185,530
Mar 16, 202616.5916.8916.3116.3516.352.06%630,007
Mar 13, 202615.9816.6215.9516.0216.02-0.12%834,056
Mar 12, 202616.7016.8715.7016.0416.04-5.98%1,171,819
Mar 11, 202617.1817.5616.4417.0617.06-1.27%715,294
Mar 10, 202618.1718.6517.2017.2817.28-2.15%659,168
Mar 9, 202617.3718.4317.2417.6617.66-0.79%686,098
Mar 6, 202617.1718.2317.1417.8017.80-0.84%864,632
Mar 5, 202618.1218.7017.6617.9517.95-3.55%1,179,268
Mar 4, 202617.9618.8117.7318.6118.613.62%567,618
Mar 3, 202617.6618.2417.1017.9617.96-2.92%818,429
Mar 2, 202617.2118.7317.0418.5018.504.23%1,304,171
Feb 27, 202618.0818.2517.5217.7517.75-4.05%1,972,616
Feb 26, 202618.0118.7117.5918.5018.502.27%775,089
Feb 25, 202619.2119.5017.9818.0918.09-5.83%1,049,785
Feb 24, 202620.0820.4119.0919.2119.21-1.54%711,415
Feb 23, 202619.2020.2418.9819.5119.512.79%733,768
Feb 20, 202618.9219.4318.4318.9818.98-0.94%882,745
Feb 19, 202618.1919.2617.6819.1619.164.81%1,534,389
Feb 18, 202618.2118.7218.2118.2818.28-0.44%674,241
Feb 17, 202617.9218.7317.9218.3618.362.46%1,048,266
Feb 13, 202618.7819.2417.7917.9217.92-3.14%764,708
Feb 12, 202618.7519.1617.9818.5018.50-2.43%838,148
Feb 11, 202619.6920.0618.7818.9618.96-3.12%1,022,720
Feb 10, 202619.8320.0219.2619.5719.57-0.10%801,227
Feb 9, 202619.4319.9418.9119.5919.590.20%1,158,514
Feb 6, 202619.2720.2919.1019.5519.553.44%1,358,831
Feb 5, 202619.7420.2518.8518.9018.90-3.23%1,301,124
Feb 4, 202621.0921.4819.1019.5319.53-6.69%1,117,238
Feb 3, 202620.9421.6920.1820.9320.930.24%751,269
Feb 2, 202620.5321.3220.3020.8820.881.75%1,118,534
Jan 30, 202621.0321.3619.9120.5220.52-3.93%1,532,407
Jan 29, 202621.0021.5820.7321.3621.361.09%965,366
Jan 28, 202623.0523.2221.0821.1321.13-8.53%1,012,685
Jan 27, 202622.4523.2922.4023.1023.103.17%854,170
Jan 26, 202622.5122.9422.0522.3922.39-1.97%1,117,291
Jan 23, 202622.9223.9522.7622.8422.84-0.78%1,185,449
Jan 22, 202624.3625.3522.8823.0223.02-4.99%1,950,603
Jan 21, 202624.3924.7723.5524.2324.23-0.86%806,866
Jan 20, 202623.0524.4823.0124.4424.443.08%1,283,432
Jan 16, 202624.4624.5723.6523.7123.71-1.54%866,725
Jan 15, 202624.0124.4623.4024.0824.080.08%1,244,165
Jan 14, 202623.9924.4923.1624.0624.060.29%1,257,274