Monte Rosa Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.07	19.31	17.91	18.31	18.31	-0.54%	2,507,724
Jun 17, 2026	17.93	19.22	17.93	18.41	18.41	3.66%	1,184,533
Jun 16, 2026	18.04	18.50	17.38	17.76	17.76	-1.99%	795,061
Jun 15, 2026	18.59	19.00	17.88	18.12	18.12	-0.63%	745,358
Jun 12, 2026	17.50	18.32	17.21	18.24	18.24	6.64%	1,092,850
Jun 11, 2026	16.54	17.31	16.39	17.10	17.10	3.51%	1,387,059
Jun 10, 2026	16.39	17.29	16.28	16.52	16.52	-0.54%	873,050
Jun 9, 2026	17.39	17.83	16.15	16.61	16.61	-2.29%	832,821
Jun 8, 2026	16.56	17.04	16.11	17.00	17.00	3.85%	2,046,159
Jun 5, 2026	17.46	17.80	16.25	16.37	16.37	-5.70%	950,289
Jun 4, 2026	17.48	18.07	17.09	17.36	17.36	-1.31%	729,623
Jun 3, 2026	17.87	18.02	17.30	17.59	17.59	-0.85%	882,142
Jun 2, 2026	19.27	19.38	17.68	17.74	17.74	-9.81%	973,738
Jun 1, 2026	19.66	19.86	18.63	19.67	19.67	-0.20%	1,005,558
May 29, 2026	19.74	20.36	19.23	19.71	19.71	1.65%	1,279,945
May 28, 2026	19.20	19.55	18.88	19.39	19.39	1.15%	1,184,313
May 27, 2026	19.33	20.11	19.08	19.17	19.17	-0.16%	572,559
May 26, 2026	19.10	19.58	18.83	19.20	19.20	2.07%	697,546
May 22, 2026	18.72	19.79	18.45	18.81	18.81	-0.37%	906,671
May 21, 2026	18.01	19.17	17.90	18.88	18.88	1.23%	758,638
May 20, 2026	17.93	18.97	17.81	18.65	18.65	6.09%	911,596
May 19, 2026	17.98	18.02	17.43	17.58	17.58	-2.39%	640,385
May 18, 2026	18.33	18.57	17.67	18.01	18.01	-0.77%	642,138
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