Mersana Therapeutics, Inc. (MRSN)
NASDAQ: MRSN · Real-Time Price · USD
7.15
-0.06 (-0.83%)
At close: Sep 17, 2025, 4:00 PM EDT
7.39
+0.24 (3.36%)
Pre-market: Sep 18, 2025, 4:19 AM EDT

Mersana Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20257.277.437.057.157.15-0.83%67,450
Sep 16, 20257.257.497.217.217.210.56%16,997
Sep 15, 20257.347.407.047.177.170.42%30,172
Sep 12, 20257.317.467.137.147.14-4.42%27,366
Sep 11, 20257.387.537.267.477.471.63%30,675
Sep 10, 20257.657.707.337.357.35-4.05%50,493
Sep 9, 20257.037.666.907.667.668.81%65,994
Sep 8, 20256.837.106.637.047.043.23%59,795
Sep 5, 20257.207.256.796.826.82-4.21%90,815
Sep 4, 20257.007.166.807.127.122.01%45,957
Sep 3, 20257.137.556.976.986.98-0.57%47,604
Sep 2, 20257.337.536.977.027.02-4.10%51,812
Aug 29, 20257.787.857.327.327.32-4.44%40,766
Aug 28, 20257.718.057.547.667.660.39%53,733
Aug 27, 20257.577.747.557.637.63-0.26%31,886
Aug 26, 20257.717.717.417.657.65-52,357
Aug 25, 20257.738.097.517.657.65-1.29%90,538
Aug 22, 20258.168.197.717.757.75-4.44%71,864
Aug 21, 20257.118.137.108.118.1111.25%309,620
Aug 20, 20257.257.396.967.297.290.69%36,837
Aug 19, 20257.277.427.037.247.24-1.90%77,295
Aug 18, 20257.077.687.077.387.383.07%99,183
Aug 15, 20257.447.447.007.167.16-3.50%79,997
Aug 14, 20256.857.726.827.427.428.96%226,738
Aug 13, 20255.606.825.216.816.8112.19%255,427
Aug 12, 20256.016.315.976.076.071.68%53,231
Aug 11, 20256.296.295.855.975.97-5.24%97,930
Aug 8, 20256.606.606.226.306.30-4.69%99,328
Aug 7, 20256.816.816.406.616.61-1.34%88,676
Aug 6, 20256.937.006.646.706.70-4.83%54,600
Aug 5, 20256.857.056.747.047.042.62%80,501
Aug 4, 20256.646.966.556.866.863.94%55,618
Aug 1, 20256.666.806.376.606.60-3.65%110,626
Jul 31, 20256.657.086.576.856.851.48%107,598
Jul 30, 20256.947.046.586.756.75-2.88%142,321
Jul 29, 20256.897.006.556.956.951.76%190,181
Jul 28, 20257.607.606.756.836.83-11.30%223,789
Jul 25, 20257.988.007.477.707.70-4.38%225,948
Jul 24, 20258.288.657.758.058.05-20.58%371,956
Jul 23, 20259.4010.259.3210.1410.1411.51%164,683
Jul 22, 20259.009.208.639.099.091.22%41,047
Jul 21, 20259.059.258.958.988.981.85%71,105
Jul 18, 20259.199.338.628.828.82-2.90%59,628
Jul 17, 20258.509.448.489.089.087.07%114,388
Jul 16, 20258.038.758.038.488.484.05%41,285
Jul 15, 20258.568.588.058.158.15-4.92%56,006
Jul 14, 20258.788.898.258.588.58-0.27%53,666
Jul 11, 20259.759.758.538.608.60-9.49%181,260
Jul 10, 20258.659.748.409.509.5012.69%254,996
Jul 9, 20258.248.648.188.438.433.12%124,569