Monte Rosa Therapeutics, Inc. (GLUE)

Monte Rosa Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.74	20.36	19.23	19.71	19.71	1.65%	1,123,700
May 28, 2026	19.20	19.55	18.88	19.39	19.39	1.15%	1,183,247
May 27, 2026	19.33	20.11	19.08	19.17	19.17	-0.16%	571,162
May 26, 2026	19.10	19.58	18.83	19.20	19.20	2.07%	659,478
May 22, 2026	18.72	19.79	18.45	18.81	18.81	-0.37%	891,215
May 21, 2026	18.01	19.17	17.90	18.88	18.88	1.23%	758,637
May 20, 2026	17.93	18.97	17.81	18.65	18.65	6.09%	898,584
May 19, 2026	17.98	18.02	17.43	17.58	17.58	-2.39%	635,798
May 18, 2026	18.33	18.57	17.67	18.01	18.01	-0.77%	628,024
May 15, 2026	18.46	18.54	17.93	18.15	18.15	-2.84%	926,125
May 14, 2026	18.98	19.27	18.60	18.68	18.68	-1.48%	530,246
May 13, 2026	18.84	19.08	18.62	18.96	18.96	-0.78%	740,098
May 12, 2026	19.88	20.06	18.88	19.11	19.11	-5.68%	523,146
May 11, 2026	19.40	21.27	19.40	20.26	20.26	4.49%	1,042,713
May 8, 2026	19.66	20.11	19.16	19.39	19.39	-2.12%	547,092
May 7, 2026	20.25	20.30	19.19	19.81	19.81	-2.84%	661,135
May 6, 2026	19.41	20.72	19.12	20.39	20.39	5.37%	1,136,530
May 5, 2026	19.82	19.97	18.82	19.35	19.35	-1.12%	556,920
May 4, 2026	18.81	19.89	18.56	19.57	19.57	4.10%	749,309
May 1, 2026	19.04	19.44	18.66	18.80	18.80	-1.83%	653,721
Apr 30, 2026	18.79	19.21	18.71	19.15	19.15	2.30%	731,221
Apr 29, 2026	18.77	19.04	18.51	18.72	18.72	-1.53%	536,552
Apr 28, 2026	19.16	19.85	18.68	19.01	19.01	-1.45%	713,387
Apr 27, 2026	20.21	20.42	19.04	19.29	19.29	-2.53%	598,450
Apr 24, 2026	20.23	20.45	19.44	19.79	19.79	-1.88%	575,497
Apr 23, 2026	20.87	21.23	19.66	20.17	20.17	-3.86%	853,616
Apr 22, 2026	21.33	21.62	20.61	20.98	20.98	0.43%	1,103,131
Apr 21, 2026	19.72	21.01	19.18	20.89	20.89	5.45%	877,153
Apr 20, 2026	19.78	20.17	19.39	19.81	19.81	0.15%	1,439,642
Apr 17, 2026	19.14	19.93	18.75	19.78	19.78	5.78%	890,649
Apr 16, 2026	18.20	18.73	18.05	18.70	18.70	2.58%	1,104,569
Apr 15, 2026	17.53	18.50	17.35	18.23	18.23	4.17%	944,198
Apr 14, 2026	17.72	18.06	17.49	17.50	17.50	-0.28%	754,858
Apr 13, 2026	17.48	18.50	17.48	17.55	17.55	0.40%	799,021
Apr 10, 2026	18.08	18.14	17.39	17.48	17.48	-3.16%	711,592
Apr 9, 2026	17.19	18.15	16.89	18.05	18.05	5.43%	870,686
Apr 8, 2026	17.80	17.99	16.95	17.12	17.12	-	1,151,923
Apr 7, 2026	16.72	17.14	16.34	17.12	17.12	1.12%	436,798
Apr 6, 2026	17.12	17.72	16.85	16.93	16.93	-0.94%	705,103
Apr 2, 2026	16.61	17.88	16.61	17.09	17.09	-0.47%	1,240,324
Apr 1, 2026	16.75	17.50	16.31	17.17	17.17	4.38%	2,414,240
Mar 31, 2026	16.04	16.64	15.94	16.45	16.45	5.92%	1,647,705
Mar 30, 2026	15.45	16.01	15.29	15.53	15.53	0.98%	1,008,045
Mar 27, 2026	15.75	16.07	15.33	15.38	15.38	-1.85%	1,211,438
Mar 26, 2026	15.47	16.23	15.27	15.67	15.67	-0.25%	879,666
Mar 25, 2026	14.92	16.04	14.88	15.71	15.71	6.73%	1,319,252
Mar 24, 2026	14.75	14.92	14.20	14.72	14.72	-2.06%	1,795,912
Mar 23, 2026	16.13	16.45	14.79	15.03	15.03	-3.84%	899,407
Mar 20, 2026	16.04	16.27	15.63	15.63	15.63	-2.68%	5,472,710
Mar 19, 2026	15.70	16.26	15.42	16.06	16.06	1.90%	1,105,262

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.