Mersana Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.33	0.38	0.33	0.35	0.35	5.63%	2,470,290
Apr 16, 2025	0.34	0.36	0.31	0.34	0.34	-3.64%	1,874,345
Apr 15, 2025	0.34	0.40	0.33	0.35	0.35	5.16%	2,960,043
Apr 14, 2025	0.32	0.34	0.31	0.33	0.33	6.59%	2,266,272
Apr 11, 2025	0.26	0.31	0.26	0.31	0.31	18.94%	2,632,278
Apr 10, 2025	0.29	0.30	0.26	0.26	0.26	-13.90%	3,823,937
Apr 9, 2025	0.29	0.34	0.28	0.30	0.30	3.76%	2,672,660
Apr 8, 2025	0.32	0.34	0.29	0.29	0.29	-4.16%	1,825,269
Apr 7, 2025	0.29	0.33	0.27	0.31	0.31	0.79%	3,527,843
Apr 4, 2025	0.31	0.33	0.29	0.30	0.30	-1.05%	2,348,334
Apr 3, 2025	0.32	0.33	0.31	0.31	0.31	-9.94%	2,546,044
Apr 2, 2025	0.32	0.37	0.32	0.34	0.34	1.68%	2,550,699
Apr 1, 2025	0.34	0.36	0.33	0.33	0.33	-2.88%	3,624,437
Mar 31, 2025	0.37	0.38	0.34	0.34	0.34	-9.30%	4,103,315
Mar 28, 2025	0.38	0.42	0.37	0.38	0.38	1.96%	4,776,869
Mar 27, 2025	0.40	0.41	0.37	0.37	0.37	-9.24%	6,113,865
Mar 26, 2025	0.45	0.45	0.40	0.41	0.41	-8.48%	3,849,381
Mar 25, 2025	0.44	0.45	0.42	0.45	0.45	0.74%	1,741,831
Mar 24, 2025	0.42	0.44	0.42	0.44	0.44	4.56%	2,165,372
Mar 21, 2025	0.43	0.45	0.40	0.43	0.43	-3.76%	3,626,877
Mar 20, 2025	0.44	0.45	0.43	0.44	0.44	-3.70%	2,075,008
Mar 19, 2025	0.46	0.47	0.43	0.46	0.46	-2.15%	3,481,908
Mar 18, 2025	0.47	0.47	0.45	0.47	0.47	-2.07%	2,594,116
Mar 17, 2025	0.46	0.49	0.44	0.48	0.48	3.03%	2,949,614
Mar 14, 2025	0.45	0.48	0.45	0.46	0.46	3.75%	3,033,183
Mar 13, 2025	0.51	0.51	0.45	0.45	0.45	-12.19%	2,823,990
Mar 12, 2025	0.49	0.52	0.48	0.51	0.51	5.70%	2,170,851
Mar 11, 2025	0.51	0.51	0.45	0.48	0.48	-3.63%	2,667,364
Mar 10, 2025	0.55	0.55	0.49	0.50	0.50	-7.96%	2,149,657
Mar 7, 2025	0.52	0.55	0.51	0.54	0.54	3.64%	1,910,412
Mar 6, 2025	0.49	0.54	0.49	0.53	0.53	2.50%	2,895,645
Mar 5, 2025	0.53	0.53	0.49	0.51	0.51	0.81%	3,624,948
Mar 4, 2025	0.48	0.53	0.46	0.51	0.51	5.90%	6,174,548
Mar 3, 2025	0.53	0.53	0.48	0.48	0.48	-8.29%	3,604,129
Feb 28, 2025	0.50	0.53	0.48	0.52	0.52	4.08%	3,715,740
Feb 27, 2025	0.57	0.57	0.50	0.50	0.50	-8.56%	3,324,433
Feb 26, 2025	0.52	0.55	0.51	0.55	0.55	4.25%	3,472,118
Feb 25, 2025	0.56	0.57	0.50	0.53	0.53	-5.21%	4,292,854
Feb 24, 2025	0.56	0.57	0.51	0.56	0.56	4.39%	5,623,013
Feb 21, 2025	0.54	0.55	0.51	0.53	0.53	0.98%	6,725,279
Feb 20, 2025	0.55	0.57	0.53	0.53	0.53	-5.21%	4,774,921
Feb 19, 2025	0.57	0.60	0.56	0.56	0.56	-4.43%	3,616,374
Feb 18, 2025	0.61	0.62	0.57	0.58	0.58	0.14%	5,350,931
Feb 14, 2025	0.60	0.65	0.58	0.58	0.58	-4.48%	3,219,107
Feb 13, 2025	0.63	0.65	0.59	0.61	0.61	-5.58%	3,594,324
Feb 12, 2025	0.66	0.70	0.64	0.65	0.65	-3.01%	2,449,673
Feb 11, 2025	0.70	0.70	0.65	0.67	0.67	-4.96%	2,815,306
Feb 10, 2025	0.76	0.76	0.70	0.70	0.70	-6.67%	2,437,779
Feb 7, 2025	0.70	0.77	0.69	0.75	0.75	9.68%	5,488,719
Feb 6, 2025	0.76	0.82	0.68	0.68	0.68	-4.75%	5,557,892