Monte Rosa Therapeutics, Inc. (GLUE)

NASDAQ: GLUE · Real-Time Price · USD

9.37

+0.06 (0.64%)

At close: Nov 13, 2026, 4:00 PM EST

9.50

+0.13 (1.39%)

After-hours: Nov 13, 2026, 7:30 PM EST

Monte Rosa Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	9.24	9.49	8.95	9.37	9.37	0.64%	1,119,299
Nov 12, 2026	10.17	10.28	9.28	9.31	9.31	-9.70%	1,245,710
Nov 11, 2026	10.48	10.55	10.16	10.31	10.31	-1.81%	1,260,541
Nov 10, 2026	10.42	10.85	10.40	10.50	10.50	-0.76%	1,506,496
Nov 9, 2026	10.83	10.89	10.28	10.58	10.58	0.09%	1,367,241
Nov 6, 2026	10.30	10.67	9.88	10.57	10.57	3.12%	1,005,563
Nov 5, 2026	10.48	10.58	10.13	10.25	10.25	-5.27%	1,714,980
Nov 4, 2026	10.65	11.08	10.07	10.82	10.82	3.94%	1,962,063
Nov 3, 2026	10.85	11.01	10.37	10.41	10.41	-2.07%	1,363,554
Nov 2, 2026	10.79	11.02	10.43	10.63	10.63	-1.21%	1,767,021
Oct 30, 2026	10.85	11.13	10.45	10.76	10.76	-1.01%	1,349,051
Oct 29, 2026	11.00	11.20	10.73	10.87	10.87	0.18%	1,307,288
Oct 28, 2026	10.51	10.88	10.40	10.85	10.85	1.78%	1,625,140
Oct 27, 2026	10.47	10.71	10.34	10.66	10.66	1.72%	1,458,009
Oct 26, 2026	10.94	10.94	10.33	10.48	10.48	-3.32%	1,227,112
Oct 23, 2026	11.03	11.03	10.61	10.84	10.84	-2.43%	817,827
Oct 22, 2026	11.14	11.39	11.00	11.11	11.11	-0.98%	1,284,514
Oct 21, 2026	11.38	11.74	11.09	11.22	11.22	-1.23%	1,080,022
Oct 20, 2026	10.72	11.42	10.56	11.36	11.36	6.57%	1,865,618
Oct 19, 2026	9.84	10.71	9.76	10.66	10.66	9.45%	1,925,835
Oct 16, 2026	10.18	10.23	9.71	9.74	9.74	-3.75%	885,433
Oct 15, 2026	9.95	10.24	9.88	10.12	10.12	2.85%	1,543,915
Oct 14, 2026	9.76	10.11	9.71	9.84	9.84	-0.51%	1,092,893
Oct 13, 2026	10.45	10.54	9.85	9.89	9.89	-5.99%	2,714,008
Oct 12, 2026	10.29	10.63	10.14	10.52	10.52	2.14%	2,094,587
Oct 9, 2026	10.36	10.52	10.21	10.30	10.30	-0.19%	1,201,739
Oct 8, 2026	10.04	10.38	9.82	10.32	10.32	1.47%	1,886,607
Oct 7, 2026	9.84	10.75	9.68	10.17	10.17	3.04%	2,081,663
Oct 6, 2026	10.38	10.38	9.78	9.87	9.87	-3.89%	1,052,878
Oct 5, 2026	10.56	10.59	10.04	10.27	10.27	-2.19%	1,749,262
Oct 2, 2026	11.40	11.40	10.32	10.50	10.50	-6.75%	2,214,535
Oct 1, 2026	12.15	12.26	11.07	11.26	11.26	-5.62%	2,868,605
Sep 30, 2026	11.85	12.15	11.65	11.93	11.93	1.62%	913,958
Sep 29, 2026	11.68	12.17	11.56	11.74	11.74	0.26%	545,067
Sep 28, 2026	11.69	11.98	11.50	11.71	11.71	-0.51%	772,655
Sep 25, 2026	11.75	11.89	11.62	11.77	11.77	0.43%	802,136
Sep 24, 2026	11.93	12.00	11.42	11.72	11.72	-1.43%	1,143,788
Sep 23, 2026	12.60	12.61	11.70	11.89	11.89	-5.63%	1,175,822
Sep 22, 2026	12.35	12.73	12.21	12.60	12.60	2.77%	1,212,987
Sep 21, 2026	12.20	12.32	12.06	12.26	12.26	1.07%	1,128,251
Sep 18, 2026	12.57	12.64	12.02	12.13	12.13	-3.73%	1,598,225
Sep 17, 2026	12.84	13.02	12.43	12.60	12.60	-0.40%	1,387,821
Sep 16, 2026	12.94	13.01	12.59	12.65	12.65	-2.62%	1,496,070
Sep 15, 2026	13.84	13.88	12.87	12.99	12.99	-6.55%	1,265,327
Sep 14, 2026	14.35	14.38	13.38	13.90	13.90	-1.21%	1,787,426
Sep 11, 2026	14.24	14.74	13.88	14.07	14.07	-1.75%	1,173,907
Sep 10, 2026	14.21	14.34	13.83	14.32	14.32	0.42%	1,064,551
Sep 9, 2026	14.28	14.87	14.13	14.26	14.26	-0.07%	1,146,124
Sep 8, 2026	13.55	14.29	13.44	14.27	14.27	3.11%	1,197,280
Sep 4, 2026	14.12	14.31	13.79	13.84	13.84	-3.76%	804,585