Skip to main content
logo
Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
14.78
-0.99 (-6.28%)
At close: Aug 20, 2026, 4:00 PM EDT
14.78
0.00 (0.00%)
After-hours: Aug 20, 2026, 4:04 PM EDT

Monte Rosa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202615.6215.9014.7214.78--6.28%1,019,957
Aug 19, 202615.5816.2115.3515.7715.774.92%1,069,989
Aug 18, 202615.0315.3814.7015.0315.03-2.28%1,131,840
Aug 17, 202615.5315.6915.3615.3815.38-0.77%815,978
Aug 14, 202615.7215.8315.3715.5015.50-2.15%508,689
Aug 13, 202616.0816.2515.7915.8415.84-0.69%682,333
Aug 12, 202615.8716.2715.7715.9515.951.21%780,320
Aug 11, 202615.9716.0815.5415.7615.76-0.38%704,391
Aug 10, 202615.7716.1015.5315.8215.82-0.38%834,353
Aug 7, 202615.8216.1215.6515.8815.881.08%1,031,388
Aug 6, 202615.6216.3615.5615.7115.710.64%1,080,517
Aug 5, 202616.2516.8615.0915.6115.61-2.92%1,980,409
Aug 4, 202615.7916.3215.4516.0816.084.55%2,819,136
Aug 3, 202616.6417.1715.2115.3815.38-6.90%2,315,293
Jul 31, 202615.4716.8514.8716.5216.52-27.16%7,465,729
Jul 30, 202622.0922.6921.2122.6822.685.19%1,690,425
Jul 29, 202622.2322.7221.1621.5621.56-2.18%1,233,805
Jul 28, 202622.5622.6421.1122.0422.04-2.30%1,329,706
Jul 27, 202623.3623.6522.5422.5622.56-0.97%1,099,814
Jul 24, 202623.2724.1722.3722.7822.78-1.09%870,562
Jul 23, 202623.4723.8422.8823.0323.03-3.19%673,127
Jul 22, 202623.6823.8323.0923.7923.790.68%734,624
Jul 21, 202623.4524.2323.4023.6323.630.64%777,086
Jul 20, 202624.6325.1623.4823.4823.48-4.40%884,596
Jul 17, 202622.6424.7122.1124.5624.566.04%1,220,500
Jul 16, 202623.0223.5122.6723.1623.16-1.07%1,149,615
Jul 15, 202623.1823.7622.5623.4123.41-0.21%842,627
Jul 14, 202621.8123.7721.5823.4623.466.73%1,155,153
Jul 13, 202622.6923.0520.9321.9821.98-4.60%1,586,861
Jul 10, 202624.1724.1722.3023.0423.04-6.04%1,718,268
Jul 9, 202623.5824.9523.3424.5224.521.91%1,199,762
Jul 8, 202623.9924.4223.2324.0624.06-1.39%1,780,473
Jul 7, 202623.4924.9823.0424.4024.404.95%1,303,445
Jul 6, 202623.9924.2422.9423.2523.25-3.97%996,294
Jul 2, 202623.5625.2223.2224.2124.210.79%1,391,613
Jul 1, 202623.8525.0323.7824.0224.02-0.74%1,367,069
Jun 30, 202623.7524.7523.4624.2024.201.26%2,334,892
Jun 29, 202622.5723.9822.1623.9023.907.22%1,840,329
Jun 26, 202621.6622.3720.9222.2922.292.91%5,919,915
Jun 25, 202620.7422.3320.4021.6621.663.88%1,770,842
Jun 24, 202621.0022.1520.6320.8520.850.68%2,293,353
Jun 23, 202618.4120.9918.3820.7120.7110.93%1,753,292
Jun 22, 202619.0019.2317.9118.6718.671.97%1,790,465
Jun 18, 202619.0719.3117.9118.3118.31-0.54%2,507,724
Jun 17, 202617.9319.2217.9318.4118.413.66%1,184,533
Jun 16, 202618.0418.5017.3817.7617.76-1.99%795,061
Jun 15, 202618.5919.0017.8818.1218.12-0.63%745,358
Jun 12, 202617.5018.3217.2118.2418.246.64%1,092,850
Jun 11, 202616.5417.3116.3917.1017.103.51%1,387,059
Jun 10, 202616.3917.2916.2816.5216.52-0.54%873,050