Monte Rosa Therapeutics, Inc. (GLUE)

Monte Rosa Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,199,706
Jul 8, 2026	23.99	24.42	23.23	24.06	24.06	-1.39%	1,780,357
Jul 7, 2026	23.49	24.98	23.04	24.40	24.40	4.95%	1,301,229
Jul 6, 2026	23.99	24.24	22.94	23.25	23.25	-3.97%	996,072
Jul 2, 2026	23.56	25.22	23.22	24.21	24.21	0.79%	1,391,613
Jul 1, 2026	23.85	25.03	23.78	24.02	24.02	-0.74%	1,367,069
Jun 30, 2026	23.75	24.75	23.46	24.20	24.20	1.26%	2,334,892
Jun 29, 2026	22.57	23.98	22.16	23.90	23.90	7.22%	1,840,329
Jun 26, 2026	21.66	22.37	20.92	22.29	22.29	2.91%	5,919,915
Jun 25, 2026	20.74	22.33	20.40	21.66	21.66	3.88%	1,770,842
Jun 24, 2026	21.00	22.15	20.63	20.85	20.85	0.68%	2,293,353
Jun 23, 2026	18.41	20.99	18.38	20.71	20.71	10.93%	1,753,292
Jun 22, 2026	19.00	19.23	17.91	18.67	18.67	1.97%	1,790,465
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

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

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.