Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
17.29
-0.35 (-1.98%)
Dec 26, 2025, 4:00 PM EST - Market closed
Monte Rosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 17.61 | 17.61 | 16.81 | 17.29 | 17.29 | -1.98% | 626,543 |
| Dec 24, 2025 | 16.66 | 17.81 | 16.60 | 17.64 | 17.64 | 7.04% | 434,684 |
| Dec 23, 2025 | 16.05 | 17.04 | 15.94 | 16.48 | 16.48 | 1.79% | 947,641 |
| Dec 22, 2025 | 15.43 | 16.35 | 14.97 | 16.19 | 16.19 | 4.18% | 1,195,987 |
| Dec 19, 2025 | 15.77 | 16.25 | 15.33 | 15.54 | 15.54 | -1.83% | 4,717,312 |
| Dec 18, 2025 | 16.90 | 17.04 | 14.64 | 15.83 | 15.83 | -5.49% | 1,477,750 |
| Dec 17, 2025 | 19.07 | 19.17 | 16.65 | 16.75 | 16.75 | -10.24% | 1,473,442 |
| Dec 16, 2025 | 17.19 | 18.98 | 17.19 | 18.66 | 18.66 | 13.43% | 3,066,461 |
| Dec 15, 2025 | 16.34 | 17.17 | 16.17 | 16.45 | 16.45 | 0.86% | 723,224 |
| Dec 12, 2025 | 16.56 | 16.85 | 16.24 | 16.31 | 16.31 | -1.51% | 559,082 |
| Dec 11, 2025 | 17.34 | 17.75 | 16.53 | 16.56 | 16.56 | -3.89% | 632,819 |
| Dec 10, 2025 | 16.99 | 17.41 | 16.72 | 17.23 | 17.23 | 1.41% | 920,801 |
| Dec 9, 2025 | 17.69 | 18.06 | 16.82 | 16.99 | 16.99 | -4.82% | 776,429 |
| Dec 8, 2025 | 17.99 | 18.15 | 17.25 | 17.85 | 17.85 | 2.53% | 875,219 |
| Dec 5, 2025 | 17.23 | 17.50 | 16.78 | 17.41 | 17.41 | 0.87% | 719,645 |
| Dec 4, 2025 | 16.84 | 17.63 | 16.57 | 17.26 | 17.26 | 2.37% | 659,174 |
| Dec 3, 2025 | 15.54 | 16.99 | 15.21 | 16.86 | 16.86 | 9.41% | 1,317,160 |
| Dec 2, 2025 | 15.83 | 16.02 | 15.35 | 15.41 | 15.41 | -2.34% | 501,095 |
| Dec 1, 2025 | 16.03 | 16.17 | 15.68 | 15.78 | 15.78 | -2.41% | 545,724 |
| Nov 28, 2025 | 16.10 | 16.24 | 15.68 | 16.17 | 16.17 | 1.13% | 592,226 |
| Nov 26, 2025 | 16.06 | 16.30 | 15.86 | 15.99 | 15.99 | -0.19% | 637,820 |
| Nov 25, 2025 | 15.72 | 16.35 | 15.47 | 16.02 | 16.02 | 1.65% | 960,144 |
| Nov 24, 2025 | 14.21 | 16.66 | 14.19 | 15.76 | 15.76 | 10.83% | 1,589,343 |
| Nov 21, 2025 | 13.45 | 14.38 | 13.27 | 14.22 | 14.22 | 5.18% | 676,813 |
| Nov 20, 2025 | 14.44 | 14.58 | 13.48 | 13.52 | 13.52 | -4.38% | 827,800 |
| Nov 19, 2025 | 13.76 | 14.45 | 13.74 | 14.14 | 14.14 | 2.61% | 524,650 |
| Nov 18, 2025 | 13.48 | 13.82 | 12.94 | 13.78 | 13.78 | 1.25% | 743,251 |
| Nov 17, 2025 | 14.40 | 14.49 | 13.53 | 13.61 | 13.61 | -5.22% | 857,209 |
| Nov 14, 2025 | 14.07 | 14.62 | 13.93 | 14.36 | 14.36 | 0.28% | 1,675,390 |
| Nov 13, 2025 | 13.99 | 14.35 | 13.73 | 14.32 | 14.32 | 1.13% | 1,023,113 |
| Nov 12, 2025 | 14.31 | 14.38 | 13.89 | 14.16 | 14.16 | -1.12% | 1,018,555 |
| Nov 11, 2025 | 13.53 | 14.40 | 12.74 | 14.32 | 14.32 | 1.85% | 1,690,062 |
| Nov 10, 2025 | 12.52 | 14.11 | 12.40 | 14.06 | 14.06 | 14.22% | 1,229,185 |
| Nov 7, 2025 | 12.73 | 13.37 | 11.90 | 12.31 | 12.31 | -5.38% | 730,414 |
| Nov 6, 2025 | 12.40 | 13.59 | 12.05 | 13.01 | 13.01 | 5.69% | 1,549,467 |
| Nov 5, 2025 | 11.93 | 12.39 | 11.69 | 12.31 | 12.31 | 2.58% | 582,846 |
| Nov 4, 2025 | 11.65 | 12.31 | 11.50 | 12.00 | 12.00 | -0.58% | 630,197 |
| Nov 3, 2025 | 12.74 | 12.99 | 11.80 | 12.07 | 12.07 | -6.07% | 925,212 |
| Oct 31, 2025 | 13.01 | 13.22 | 12.52 | 12.85 | 12.85 | -1.23% | 1,153,050 |
| Oct 30, 2025 | 12.50 | 13.10 | 12.20 | 13.01 | 13.01 | 4.08% | 951,348 |
| Oct 29, 2025 | 12.35 | 12.97 | 12.07 | 12.50 | 12.50 | 0.56% | 1,299,240 |
| Oct 28, 2025 | 12.25 | 12.69 | 11.98 | 12.43 | 12.43 | 0.89% | 1,295,189 |
| Oct 27, 2025 | 11.30 | 12.44 | 11.26 | 12.32 | 12.32 | 10.59% | 2,150,488 |
| Oct 24, 2025 | 10.40 | 11.30 | 10.21 | 11.14 | 11.14 | 7.32% | 1,044,172 |
| Oct 23, 2025 | 9.50 | 10.70 | 9.50 | 10.38 | 10.38 | 11.02% | 1,252,772 |
| Oct 22, 2025 | 9.62 | 9.75 | 8.94 | 9.35 | 9.35 | -2.50% | 894,690 |
| Oct 21, 2025 | 9.86 | 9.91 | 9.50 | 9.59 | 9.59 | -2.84% | 461,448 |
| Oct 20, 2025 | 10.26 | 10.30 | 9.78 | 9.87 | 9.87 | -1.79% | 550,535 |
| Oct 17, 2025 | 10.15 | 10.35 | 9.73 | 10.05 | 10.05 | -2.52% | 752,217 |
| Oct 16, 2025 | 11.23 | 11.47 | 10.20 | 10.31 | 10.31 | -7.20% | 859,477 |