Monte Rosa Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.40	11.40	10.40	10.38	-	-7.82%	1,055,350
Oct 1, 2026	12.15	12.26	11.07	11.26	11.26	-5.62%	2,864,349
Sep 30, 2026	11.85	12.15	11.65	11.93	11.93	1.62%	886,591
Sep 29, 2026	11.68	12.17	11.56	11.74	11.74	0.26%	545,067
Sep 28, 2026	11.69	11.98	11.50	11.71	11.71	-0.51%	772,655
Sep 25, 2026	11.75	11.89	11.62	11.77	11.77	0.43%	802,136
Sep 24, 2026	11.93	12.00	11.42	11.72	11.72	-1.43%	1,143,788
Sep 23, 2026	12.60	12.61	11.70	11.89	11.89	-5.63%	1,175,822
Sep 22, 2026	12.35	12.73	12.21	12.60	12.60	2.77%	1,212,987
Sep 21, 2026	12.20	12.32	12.06	12.26	12.26	1.07%	1,128,251
Sep 18, 2026	12.57	12.64	12.02	12.13	12.13	-3.73%	1,598,225
Sep 17, 2026	12.84	13.02	12.43	12.60	12.60	-0.40%	1,387,821
Sep 16, 2026	12.94	13.01	12.59	12.65	12.65	-2.62%	1,496,070
Sep 15, 2026	13.84	13.88	12.87	12.99	12.99	-6.55%	1,265,327
Sep 14, 2026	14.35	14.38	13.38	13.90	13.90	-1.21%	1,787,426
Sep 11, 2026	14.24	14.74	13.88	14.07	14.07	-1.75%	1,173,907
Sep 10, 2026	14.21	14.34	13.83	14.32	14.32	0.42%	1,064,551
Sep 9, 2026	14.28	14.87	14.13	14.26	14.26	-0.07%	1,146,124
Sep 8, 2026	13.55	14.29	13.44	14.27	14.27	3.11%	1,197,280
Sep 4, 2026	14.12	14.31	13.79	13.84	13.84	-3.76%	804,585
Sep 3, 2026	14.50	14.59	14.06	14.38	14.38	1.13%	672,732
Sep 2, 2026	14.38	15.00	13.81	14.22	14.22	-0.63%	1,530,364
Sep 1, 2026	13.81	14.32	13.71	14.31	14.31	2.65%	796,289
Aug 31, 2026	13.39	14.11	13.12	13.94	13.94	4.19%	1,109,726
Aug 28, 2026	14.29	14.30	13.37	13.38	13.38	-6.56%	884,651
Aug 27, 2026	14.28	14.57	14.19	14.32	14.32	-0.42%	1,081,002
Aug 26, 2026	14.44	14.63	14.10	14.38	14.38	-1.24%	997,716
Aug 25, 2026	14.06	14.84	14.00	14.56	14.56	5.70%	1,098,767
Aug 24, 2026	14.03	14.29	13.29	13.78	13.78	-3.67%	1,999,000
Aug 21, 2026	14.80	15.00	14.17	14.30	14.30	-3.25%	969,159
Aug 20, 2026	15.62	15.90	14.72	14.78	14.78	-6.28%	1,021,633
Aug 19, 2026	15.58	16.21	15.35	15.77	15.77	4.92%	1,070,233
Aug 18, 2026	15.03	15.38	14.70	15.03	15.03	-2.28%	1,131,845
Aug 17, 2026	15.53	15.69	15.36	15.38	15.38	-0.77%	815,979
Aug 14, 2026	15.72	15.83	15.37	15.50	15.50	-2.15%	509,501
Aug 13, 2026	16.08	16.25	15.79	15.84	15.84	-0.69%	682,350
Aug 12, 2026	15.87	16.27	15.77	15.95	15.95	1.21%	780,929
Aug 11, 2026	15.97	16.08	15.54	15.76	15.76	-0.38%	704,412
Aug 10, 2026	15.77	16.10	15.53	15.82	15.82	-0.38%	834,454
Aug 7, 2026	15.82	16.12	15.65	15.88	15.88	1.08%	1,031,391
Aug 6, 2026	15.62	16.36	15.56	15.71	15.71	0.64%	1,082,142
Aug 5, 2026	16.25	16.86	15.09	15.61	15.61	-2.92%	1,980,637
Aug 4, 2026	15.79	16.32	15.45	16.08	16.08	4.55%	2,821,583
Aug 3, 2026	16.64	17.17	15.21	15.38	15.38	-6.90%	2,317,063
Jul 31, 2026	15.47	16.85	14.87	16.52	16.52	-27.16%	7,467,901
Jul 30, 2026	22.09	22.69	21.21	22.68	22.68	5.19%	1,690,425
Jul 29, 2026	22.23	22.72	21.16	21.56	21.56	-2.18%	1,233,805
Jul 28, 2026	22.56	22.64	21.11	22.04	22.04	-2.30%	1,329,706
Jul 27, 2026	23.36	23.65	22.54	22.56	22.56	-0.97%	1,099,814
Jul 24, 2026	23.27	24.17	22.37	22.78	22.78	-1.09%	870,562