Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
14.07
-0.25 (-1.75%)
At close: Sep 11, 2026, 4:00 PM EDT
13.87
-0.20 (-1.42%)
After-hours: Sep 11, 2026, 7:39 PM EDT
Monte Rosa Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 14.24 | 14.74 | 13.88 | 14.07 | 14.07 | -1.75% | 1,173,882 |
| Sep 10, 2026 | 14.21 | 14.34 | 13.83 | 14.32 | 14.32 | 0.42% | 1,064,015 |
| Sep 9, 2026 | 14.28 | 14.87 | 14.13 | 14.26 | 14.26 | -0.07% | 1,146,123 |
| Sep 8, 2026 | 13.55 | 14.29 | 13.44 | 14.27 | 14.27 | 3.11% | 1,195,550 |
| Sep 4, 2026 | 14.12 | 14.31 | 13.79 | 13.84 | 13.84 | -3.76% | 804,567 |
| Sep 3, 2026 | 14.50 | 14.59 | 14.06 | 14.38 | 14.38 | 1.13% | 672,631 |
| Sep 2, 2026 | 14.38 | 15.00 | 13.81 | 14.22 | 14.22 | -0.63% | 1,530,087 |
| Sep 1, 2026 | 13.81 | 14.32 | 13.71 | 14.31 | 14.31 | 2.65% | 796,259 |
| Aug 31, 2026 | 13.39 | 14.11 | 13.12 | 13.94 | 13.94 | 4.19% | 1,109,725 |
| 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 |
| Jul 23, 2026 | 23.47 | 23.84 | 22.88 | 23.03 | 23.03 | -3.19% | 673,127 |
| Jul 22, 2026 | 23.68 | 23.83 | 23.09 | 23.79 | 23.79 | 0.68% | 734,624 |
| Jul 21, 2026 | 23.45 | 24.23 | 23.40 | 23.63 | 23.63 | 0.64% | 777,086 |
| Jul 20, 2026 | 24.63 | 25.16 | 23.48 | 23.48 | 23.48 | -4.40% | 884,596 |
| Jul 17, 2026 | 22.64 | 24.71 | 22.11 | 24.56 | 24.56 | 6.04% | 1,220,500 |
| Jul 16, 2026 | 23.02 | 23.51 | 22.67 | 23.16 | 23.16 | -1.07% | 1,149,615 |
| Jul 15, 2026 | 23.18 | 23.76 | 22.56 | 23.41 | 23.41 | -0.21% | 842,627 |
| Jul 14, 2026 | 21.81 | 23.77 | 21.58 | 23.46 | 23.46 | 6.73% | 1,155,153 |
| Jul 13, 2026 | 22.69 | 23.05 | 20.93 | 21.98 | 21.98 | -4.60% | 1,586,861 |
| Jul 10, 2026 | 24.17 | 24.17 | 22.30 | 23.04 | 23.04 | -6.04% | 1,718,268 |
| Jul 9, 2026 | 23.58 | 24.95 | 23.34 | 24.52 | 24.52 | 1.91% | 1,199,762 |
| Jul 8, 2026 | 23.99 | 24.42 | 23.23 | 24.06 | 24.06 | -1.39% | 1,780,473 |
| Jul 7, 2026 | 23.49 | 24.98 | 23.04 | 24.40 | 24.40 | 4.95% | 1,303,445 |
| Jul 6, 2026 | 23.99 | 24.24 | 22.94 | 23.25 | 23.25 | -3.97% | 996,294 |
| Jul 2, 2026 | 23.56 | 25.22 | 23.22 | 24.21 | 24.21 | 0.79% | 1,391,613 |