Skip to main content
logo
Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
22.84
-0.18 (-0.78%)
At close: Jan 23, 2026, 4:00 PM EST
22.80
-0.04 (-0.18%)
After-hours: Jan 23, 2026, 7:43 PM EST

Monte Rosa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202622.9223.9522.7622.8422.84-0.78%1,185,196
Jan 22, 202624.3625.3522.8823.0223.02-4.99%1,950,512
Jan 21, 202624.3924.7723.5524.2324.23-0.86%806,538
Jan 20, 202623.0524.4823.0124.4424.443.08%1,283,156
Jan 16, 202624.4624.5723.6523.7123.71-1.54%865,309
Jan 15, 202624.0124.4623.4024.0824.080.08%1,243,752
Jan 14, 202623.9924.4923.1624.0624.060.29%1,257,070
Jan 13, 202623.5924.1423.2523.9923.991.14%1,384,694
Jan 12, 202624.0624.6623.1923.7223.72-2.31%2,852,133
Jan 9, 202625.1425.1823.8524.2824.28-4.07%5,678,147
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
Dec 22, 202515.4316.3514.9716.1916.194.18%1,197,086
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