Skip to main content
logo
Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
17.80
-0.15 (-0.84%)
At close: Mar 6, 2026, 4:00 PM EST
17.99
+0.19 (1.07%)
After-hours: Mar 6, 2026, 6:46 PM EST

Monte Rosa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 202623.5924.1423.2523.9923.991.14%1,385,686
Jan 12, 202624.0624.6623.1923.7223.72-2.31%2,852,478
Jan 9, 202625.1425.1823.8524.2824.28-4.07%5,679,465
Jan 8, 202623.3625.7722.7725.3125.318.72%3,526,849
Jan 7, 202621.9125.1521.1123.2823.2845.41%23,208,664
Jan 6, 202614.1716.3413.6916.0116.0111.18%1,679,188
Jan 5, 202615.1715.4913.7614.4014.40-5.94%947,812
Jan 2, 202615.7215.8215.1815.3115.31-2.36%424,976
Dec 31, 202515.8616.2315.6615.6815.68-1.82%740,214
Dec 30, 202516.0916.3615.9415.9715.97-0.93%689,166
Dec 29, 202517.0217.1815.7316.1216.12-6.77%960,279
Dec 26, 202517.6117.6116.8117.2917.29-1.98%626,543
Dec 24, 202516.6617.8116.6017.6417.647.04%482,319
Dec 23, 202516.0517.0415.9416.4816.481.79%947,651