Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
4.905
-0.095 (-1.90%)
At close: Sep 4, 2025, 4:00 PM
4.910
+0.005 (0.10%)
After-hours: Sep 4, 2025, 4:10 PM EDT
Monte Rosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.99 | 4.99 | 4.79 | 4.91 | 4.91 | -1.80% | 264,334 |
| Sep 3, 2025 | 4.88 | 5.11 | 4.78 | 5.00 | 5.00 | 1.63% | 284,503 |
| Sep 2, 2025 | 4.80 | 5.05 | 4.60 | 4.92 | 4.92 | 2.50% | 511,839 |
| Aug 29, 2025 | 4.85 | 4.89 | 4.74 | 4.80 | 4.80 | -0.62% | 480,930 |
| Aug 28, 2025 | 4.80 | 4.93 | 4.79 | 4.83 | 4.83 | 3.43% | 461,126 |
| Aug 27, 2025 | 4.68 | 4.73 | 4.64 | 4.67 | 4.67 | - | 161,400 |
| Aug 26, 2025 | 4.71 | 4.71 | 4.54 | 4.67 | 4.67 | 1.74% | 243,666 |
| Aug 25, 2025 | 4.76 | 4.83 | 4.59 | 4.59 | 4.59 | -4.77% | 193,837 |
| Aug 22, 2025 | 4.52 | 4.92 | 4.52 | 4.82 | 4.82 | 7.11% | 423,102 |
| Aug 21, 2025 | 4.41 | 4.54 | 4.30 | 4.50 | 4.50 | 1.58% | 288,432 |
| Aug 20, 2025 | 4.40 | 4.50 | 4.33 | 4.43 | 4.43 | 0.68% | 394,998 |
| Aug 19, 2025 | 4.52 | 4.57 | 4.38 | 4.40 | 4.40 | -3.51% | 376,997 |
| Aug 18, 2025 | 4.57 | 4.65 | 4.45 | 4.56 | 4.56 | -0.44% | 348,789 |
| Aug 15, 2025 | 4.39 | 4.70 | 4.37 | 4.58 | 4.58 | 5.29% | 536,084 |
| Aug 14, 2025 | 4.38 | 4.42 | 4.30 | 4.35 | 4.35 | -2.03% | 361,520 |
| Aug 13, 2025 | 4.52 | 4.66 | 4.42 | 4.44 | 4.44 | -0.22% | 451,199 |
| Aug 12, 2025 | 4.26 | 4.48 | 4.23 | 4.45 | 4.45 | 6.21% | 343,898 |
| Aug 11, 2025 | 4.37 | 4.43 | 4.15 | 4.19 | 4.19 | -4.34% | 432,500 |
| Aug 8, 2025 | 4.20 | 4.40 | 4.12 | 4.38 | 4.38 | 3.55% | 404,889 |
| Aug 7, 2025 | 4.37 | 4.37 | 4.16 | 4.23 | 4.23 | -2.87% | 426,917 |
| Aug 6, 2025 | 4.83 | 4.83 | 4.32 | 4.36 | 4.36 | -9.83% | 461,837 |
| Aug 5, 2025 | 4.93 | 4.94 | 4.78 | 4.83 | 4.83 | -1.02% | 294,271 |
| Aug 4, 2025 | 4.82 | 4.98 | 4.75 | 4.88 | 4.88 | 1.88% | 297,064 |
| Aug 1, 2025 | 4.85 | 4.97 | 4.78 | 4.79 | 4.79 | -3.23% | 578,534 |
| Jul 31, 2025 | 5.53 | 5.64 | 4.82 | 4.95 | 4.95 | -11.29% | 601,410 |
| Jul 30, 2025 | 5.32 | 5.61 | 5.31 | 5.58 | 5.58 | 6.08% | 627,116 |
| Jul 29, 2025 | 5.60 | 5.60 | 5.22 | 5.26 | 5.26 | -5.23% | 371,653 |
| Jul 28, 2025 | 5.70 | 5.77 | 5.50 | 5.55 | 5.55 | -2.12% | 454,813 |
| Jul 25, 2025 | 5.72 | 5.79 | 5.50 | 5.67 | 5.67 | -0.70% | 236,003 |
| Jul 24, 2025 | 5.92 | 5.92 | 5.64 | 5.71 | 5.71 | -4.19% | 479,776 |
| Jul 23, 2025 | 5.69 | 6.06 | 5.56 | 5.96 | 5.96 | 5.30% | 480,642 |
| Jul 22, 2025 | 5.80 | 5.88 | 5.45 | 5.66 | 5.66 | -2.92% | 491,588 |
| Jul 21, 2025 | 6.20 | 6.25 | 5.80 | 5.83 | 5.83 | -1.85% | 406,885 |
| Jul 18, 2025 | 5.96 | 6.19 | 5.85 | 5.94 | 5.94 | 0.68% | 528,084 |
| Jul 17, 2025 | 5.64 | 5.94 | 5.61 | 5.90 | 5.90 | 5.17% | 392,240 |
| Jul 16, 2025 | 5.30 | 5.75 | 5.29 | 5.61 | 5.61 | 7.27% | 777,559 |
| Jul 15, 2025 | 5.26 | 5.35 | 5.10 | 5.23 | 5.23 | -0.57% | 460,721 |
| Jul 14, 2025 | 5.15 | 5.31 | 5.13 | 5.26 | 5.26 | 1.94% | 382,704 |
| Jul 11, 2025 | 5.21 | 5.29 | 5.11 | 5.16 | 5.16 | -1.90% | 237,427 |
| Jul 10, 2025 | 5.29 | 5.40 | 5.15 | 5.26 | 5.26 | -0.57% | 370,514 |
| Jul 9, 2025 | 5.11 | 5.31 | 5.08 | 5.29 | 5.29 | 4.55% | 549,234 |
| Jul 8, 2025 | 4.98 | 5.13 | 4.94 | 5.06 | 5.06 | 1.81% | 484,208 |
| Jul 7, 2025 | 4.85 | 5.13 | 4.73 | 4.97 | 4.97 | 2.05% | 465,671 |
| Jul 3, 2025 | 4.79 | 4.88 | 4.64 | 4.87 | 4.87 | 2.96% | 198,928 |
| Jul 2, 2025 | 4.61 | 4.84 | 4.59 | 4.73 | 4.73 | 2.60% | 298,476 |
| Jul 1, 2025 | 4.50 | 4.66 | 4.42 | 4.61 | 4.61 | 2.22% | 343,798 |
| Jun 30, 2025 | 4.57 | 4.70 | 4.50 | 4.51 | 4.51 | -1.96% | 369,278 |
| Jun 27, 2025 | 4.68 | 4.71 | 4.52 | 4.60 | 4.60 | -1.29% | 942,628 |
| Jun 26, 2025 | 4.77 | 4.77 | 4.59 | 4.66 | 4.66 | -2.31% | 318,003 |
| Jun 25, 2025 | 4.74 | 4.82 | 4.47 | 4.77 | 4.77 | 0.63% | 405,568 |