Skip to main content
logo
Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
19.39
-0.42 (-2.12%)
At close: May 8, 2026, 4:00 PM EDT
19.05
-0.34 (-1.75%)
After-hours: May 8, 2026, 5:54 PM EDT

Monte Rosa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202619.6620.1119.1619.3919.39-2.12%543,760
May 7, 202620.2520.3019.1919.8119.81-2.84%658,207
May 6, 202619.4120.7219.1220.3920.395.37%1,120,477
May 5, 202619.8219.9718.8219.3519.35-1.12%556,589
May 4, 202618.8119.8918.5619.5719.574.10%743,759
May 1, 202619.0419.4418.6618.8018.80-1.83%647,626
Apr 30, 202618.7919.2118.7119.1519.152.30%694,638
Apr 29, 202618.7719.0418.5118.7218.72-1.53%524,030
Apr 28, 202619.1619.8518.6819.0119.01-1.45%713,387
Apr 27, 202620.2120.4219.0419.2919.29-2.53%598,450
Apr 24, 202620.2320.4519.4419.7919.79-1.88%575,497
Apr 23, 202620.8721.2319.6620.1720.17-3.86%853,616
Apr 22, 202621.3321.6220.6120.9820.980.43%1,103,131
Apr 21, 202619.7221.0119.1820.8920.895.45%877,153
Apr 20, 202619.7820.1719.3919.8119.810.15%1,439,642
Apr 17, 202619.1419.9318.7519.7819.785.78%890,649
Apr 16, 202618.2018.7318.0518.7018.702.58%1,104,569
Apr 15, 202617.5318.5017.3518.2318.234.17%944,198
Apr 14, 202617.7218.0617.4917.5017.50-0.28%754,858
Apr 13, 202617.4818.5017.4817.5517.550.40%799,021
Apr 10, 202618.0818.1417.3917.4817.48-3.16%711,592
Apr 9, 202617.1918.1516.8918.0518.055.43%870,686
Apr 8, 202617.8017.9916.9517.1217.12-1,151,923
Apr 7, 202616.7217.1416.3417.1217.121.12%436,798
Apr 6, 202617.1217.7216.8516.9316.93-0.94%705,103
Apr 2, 202616.6117.8816.6117.0917.09-0.47%1,240,324
Apr 1, 202616.7517.5016.3117.1717.174.38%2,414,240
Mar 31, 202616.0416.6415.9416.4516.455.92%1,647,705
Mar 30, 202615.4516.0115.2915.5315.530.98%1,008,045
Mar 27, 202615.7516.0715.3315.3815.38-1.85%1,211,438
Mar 26, 202615.4716.2315.2715.6715.67-0.25%879,666
Mar 25, 202614.9216.0414.8815.7115.716.73%1,319,252
Mar 24, 202614.7514.9214.2014.7214.72-2.06%1,795,912
Mar 23, 202616.1316.4514.7915.0315.03-3.84%899,407
Mar 20, 202616.0416.2715.6315.6315.63-2.68%5,472,710
Mar 19, 202615.7016.2615.4216.0616.061.90%1,105,262
Mar 18, 202615.8616.3015.6915.7615.76-1.68%1,304,473
Mar 17, 202616.1416.7716.0016.0316.03-1.96%1,185,550
Mar 16, 202616.5916.8916.3116.3516.352.06%630,007
Mar 13, 202615.9816.6215.9516.0216.02-0.12%834,061
Mar 12, 202616.7016.8715.7016.0416.04-5.98%1,171,879
Mar 11, 202617.1817.5616.4417.0617.06-1.27%715,296
Mar 10, 202618.1718.6517.2017.2817.28-2.15%659,470
Mar 9, 202617.3718.4317.2417.6617.66-0.79%686,098
Mar 6, 202617.1718.2317.1417.8017.80-0.84%864,633
Mar 5, 202618.1218.7017.6617.9517.95-3.55%1,179,268
Mar 4, 202617.9618.8117.7318.6118.613.62%567,718
Mar 3, 202617.6618.2417.1017.9617.96-2.92%818,583
Mar 2, 202617.2118.7317.0418.5018.504.23%1,319,979
Feb 27, 202618.0818.2517.5217.7517.75-4.05%1,972,616