Skip to main content
logo
Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
19.78
+1.08 (5.78%)
At close: Apr 17, 2026, 4:00 PM EDT
19.98
+0.20 (1.01%)
After-hours: Apr 17, 2026, 7:12 PM EDT

Monte Rosa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202619.1419.9318.7519.7819.785.78%890,302
Apr 16, 202618.2018.7318.0518.7018.702.58%1,104,208
Apr 15, 202617.5318.5017.3518.2318.234.17%944,191
Apr 14, 202617.7218.0617.4917.5017.50-0.28%646,348
Apr 13, 202617.4818.5017.4817.5517.550.40%799,008
Apr 10, 202618.0818.1417.3917.4817.48-3.16%709,692
Apr 9, 202617.1918.1516.8918.0518.055.43%870,483
Apr 8, 202617.8017.9916.9517.1217.12-1,151,923
Apr 7, 202616.7217.1416.3417.1217.121.12%436,165
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%2,413,943
Mar 31, 202616.0416.6415.9416.4516.455.92%1,642,824
Mar 30, 202615.4516.0115.2915.5315.530.98%1,001,803
Mar 27, 202615.7516.0715.3315.3815.38-1.85%1,211,406
Mar 26, 202615.4716.2315.2715.6715.67-0.25%874,168
Mar 25, 202614.9216.0414.8815.7115.716.73%1,316,284
Mar 24, 202614.7514.9214.2014.7214.72-2.06%1,795,902
Mar 23, 202616.1316.4514.7915.0315.03-3.84%898,748
Mar 20, 202616.0416.2715.6315.6315.63-2.68%5,472,710
Mar 19, 202615.7016.2615.4216.0616.061.90%1,104,049
Mar 18, 202615.8616.3015.6915.7615.76-1.68%1,304,393
Mar 17, 202616.1416.7716.0016.0316.03-1.96%1,185,530
Mar 16, 202616.5916.8916.3116.3516.352.06%630,007
Mar 13, 202615.9816.6215.9516.0216.02-0.12%834,056
Mar 12, 202616.7016.8715.7016.0416.04-5.98%1,171,819
Mar 11, 202617.1817.5616.4417.0617.06-1.27%715,294
Mar 10, 202618.1718.6517.2017.2817.28-2.15%659,168
Mar 9, 202617.3718.4317.2417.6617.66-0.79%686,098
Mar 6, 202617.1718.2317.1417.8017.80-0.84%864,632
Mar 5, 202618.1218.7017.6617.9517.95-3.55%1,179,268
Mar 4, 202617.9618.8117.7318.6118.613.62%567,618
Mar 3, 202617.6618.2417.1017.9617.96-2.92%818,429
Mar 2, 202617.2118.7317.0418.5018.504.23%1,304,171
Feb 27, 202618.0818.2517.5217.7517.75-4.05%1,972,616
Feb 26, 202618.0118.7117.5918.5018.502.27%775,089
Feb 25, 202619.2119.5017.9818.0918.09-5.83%1,049,785
Feb 24, 202620.0820.4119.0919.2119.21-1.54%711,415
Feb 23, 202619.2020.2418.9819.5119.512.79%733,768
Feb 20, 202618.9219.4318.4318.9818.98-0.94%882,745
Feb 19, 202618.1919.2617.6819.1619.164.81%1,534,389
Feb 18, 202618.2118.7218.2118.2818.28-0.44%674,241
Feb 17, 202617.9218.7317.9218.3618.362.46%1,048,266
Feb 13, 202618.7819.2417.7917.9217.92-3.14%764,708
Feb 12, 202618.7519.1617.9818.5018.50-2.43%838,148
Feb 11, 202619.6920.0618.7818.9618.96-3.12%1,022,720
Feb 10, 202619.8320.0219.2619.5719.57-0.10%801,227
Feb 9, 202619.4319.9418.9119.5919.590.20%1,158,514
Feb 6, 202619.2720.2919.1019.5519.553.44%1,358,831
Feb 5, 202619.7420.2518.8518.9018.90-3.23%1,301,124