Skip to main content
logo
Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
17.29
-0.35 (-1.98%)
At close: Dec 26, 2025, 4:00 PM EST
17.30
+0.01 (0.06%)
Pre-market: Dec 29, 2025, 7:38 AM EST

Monte Rosa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202517.6117.6116.8117.2917.29-1.98%626,543
Dec 24, 202516.6617.8116.6017.6417.647.04%434,684
Dec 23, 202516.0517.0415.9416.4816.481.79%947,641
Dec 22, 202515.4316.3514.9716.1916.194.18%1,195,987
Dec 19, 202515.7716.2515.3315.5415.54-1.83%4,717,312
Dec 18, 202516.9017.0414.6415.8315.83-5.49%1,477,750
Dec 17, 202519.0719.1716.6516.7516.75-10.24%1,473,442
Dec 16, 202517.1918.9817.1918.6618.6613.43%3,066,461
Dec 15, 202516.3417.1716.1716.4516.450.86%723,224
Dec 12, 202516.5616.8516.2416.3116.31-1.51%559,082
Dec 11, 202517.3417.7516.5316.5616.56-3.89%632,819
Dec 10, 202516.9917.4116.7217.2317.231.41%920,801
Dec 9, 202517.6918.0616.8216.9916.99-4.82%776,429
Dec 8, 202517.9918.1517.2517.8517.852.53%875,219
Dec 5, 202517.2317.5016.7817.4117.410.87%719,645
Dec 4, 202516.8417.6316.5717.2617.262.37%659,174
Dec 3, 202515.5416.9915.2116.8616.869.41%1,317,160
Dec 2, 202515.8316.0215.3515.4115.41-2.34%501,095
Dec 1, 202516.0316.1715.6815.7815.78-2.41%545,724
Nov 28, 202516.1016.2415.6816.1716.171.13%592,226
Nov 26, 202516.0616.3015.8615.9915.99-0.19%637,820
Nov 25, 202515.7216.3515.4716.0216.021.65%960,144
Nov 24, 202514.2116.6614.1915.7615.7610.83%1,589,343
Nov 21, 202513.4514.3813.2714.2214.225.18%676,813
Nov 20, 202514.4414.5813.4813.5213.52-4.38%827,800
Nov 19, 202513.7614.4513.7414.1414.142.61%524,650
Nov 18, 202513.4813.8212.9413.7813.781.25%743,251
Nov 17, 202514.4014.4913.5313.6113.61-5.22%857,209
Nov 14, 202514.0714.6213.9314.3614.360.28%1,675,390
Nov 13, 202513.9914.3513.7314.3214.321.13%1,023,113
Nov 12, 202514.3114.3813.8914.1614.16-1.12%1,018,555
Nov 11, 202513.5314.4012.7414.3214.321.85%1,690,062
Nov 10, 202512.5214.1112.4014.0614.0614.22%1,229,185
Nov 7, 202512.7313.3711.9012.3112.31-5.38%730,414
Nov 6, 202512.4013.5912.0513.0113.015.69%1,549,467
Nov 5, 202511.9312.3911.6912.3112.312.58%582,846
Nov 4, 202511.6512.3111.5012.0012.00-0.58%630,197
Nov 3, 202512.7412.9911.8012.0712.07-6.07%925,212
Oct 31, 202513.0113.2212.5212.8512.85-1.23%1,153,050
Oct 30, 202512.5013.1012.2013.0113.014.08%951,348
Oct 29, 202512.3512.9712.0712.5012.500.56%1,299,240
Oct 28, 202512.2512.6911.9812.4312.430.89%1,295,189
Oct 27, 202511.3012.4411.2612.3212.3210.59%2,150,488
Oct 24, 202510.4011.3010.2111.1411.147.32%1,044,172
Oct 23, 20259.5010.709.5010.3810.3811.02%1,252,772
Oct 22, 20259.629.758.949.359.35-2.50%894,690
Oct 21, 20259.869.919.509.599.59-2.84%461,448
Oct 20, 202510.2610.309.789.879.87-1.79%550,535
Oct 17, 202510.1510.359.7310.0510.05-2.52%752,217
Oct 16, 202511.2311.4710.2010.3110.31-7.20%859,477