Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
7.28
-0.21 (-2.80%)
Sep 29, 2025, 3:22 PM EDT - Market open
Monte Rosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.50 | 7.51 | 7.26 | 7.37 | - | -1.60% | 628,014 |
| 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 |
| Sep 5, 2025 | 5.04 | 5.15 | 4.86 | 4.94 | 4.94 | 0.61% | 330,609 |
| 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 |