Skip to main content
logo
Mersana Therapeutics, Inc. (MRSN)
NASDAQ: MRSN · Real-Time Price · USD
29.08
-0.03 (-0.09%)
At close: Dec 26, 2025, 4:00 PM EST
29.55
+0.48 (1.63%)
After-hours: Dec 26, 2025, 7:58 PM EST

Mersana Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202529.1029.1528.9129.0829.08-0.09%82,367
Dec 24, 202529.0129.1429.0029.1029.100.34%13,999
Dec 23, 202528.8829.0728.8529.0029.000.28%60,618
Dec 22, 202528.9129.1228.8628.9228.92-0.07%31,657
Dec 19, 202529.2929.3928.8428.9428.94-0.55%85,361
Dec 18, 202529.0329.1028.7229.1029.100.14%38,470
Dec 17, 202528.5629.2028.5529.0629.060.05%116,259
Dec 16, 202528.4329.1228.3829.0529.051.59%61,948
Dec 15, 202528.2828.8028.2828.5928.590.85%68,161
Dec 12, 202528.3828.7028.1128.3528.350.43%75,799
Dec 11, 202528.1128.4128.1028.2328.230.43%33,480
Dec 10, 202527.9128.5927.9028.1128.11-0.11%60,634
Dec 9, 202527.8528.6327.8528.1428.140.79%45,723
Dec 8, 202528.0328.1527.8027.9227.920.52%41,340
Dec 5, 202527.6527.9727.3627.7827.781.11%48,270
Dec 4, 202527.9028.3627.3127.4727.47-1.36%70,526
Dec 3, 202527.5727.8527.4527.8527.851.20%30,741
Dec 2, 202527.5027.6927.3627.5227.520.33%30,006
Dec 1, 202527.3827.7027.3227.4327.43-65,041
Nov 28, 202527.5527.5827.3027.4327.43-0.40%34,101
Nov 26, 202527.2527.8527.2527.5427.540.49%46,578
Nov 25, 202527.3127.6127.2727.4127.410.05%50,237
Nov 24, 202527.3027.7927.1527.3927.390.33%107,679
Nov 21, 202527.4527.6827.2227.3027.30-0.76%117,272
Nov 20, 202527.8928.0027.2627.5127.51-0.36%121,003
Nov 19, 202527.6127.9527.4227.6127.610.25%89,390
Nov 18, 202527.7027.9927.5027.5427.54-0.65%78,389
Nov 17, 202527.6028.0527.5427.7227.72-0.72%156,762
Nov 14, 202527.2128.1227.1127.9227.921.79%420,279
Nov 13, 202527.6828.0726.5527.4327.43209.24%3,159,976
Nov 12, 20258.708.888.458.878.87-0.45%21,701
Nov 11, 20258.618.918.358.918.913.48%27,083
Nov 10, 20258.508.718.268.618.612.38%38,632
Nov 7, 20258.008.437.548.418.414.60%34,067
Nov 6, 20258.438.878.008.048.04-4.96%32,588
Nov 5, 20258.238.658.158.468.463.68%30,620
Nov 4, 20259.159.158.008.168.16-13.56%62,019
Nov 3, 20259.549.598.969.449.44-1.46%42,042
Oct 31, 20259.309.879.249.589.583.01%35,055
Oct 30, 20259.499.619.249.309.30-2.72%26,107
Oct 29, 20259.9510.039.549.569.56-6.55%29,230
Oct 28, 202510.5310.6010.1010.2310.23-3.40%35,186
Oct 27, 20259.9010.649.8710.5910.598.28%54,585
Oct 24, 20259.829.949.509.789.78-0.41%30,493
Oct 23, 20259.199.878.999.829.826.86%26,667
Oct 22, 20259.999.998.769.199.19-8.56%88,769
Oct 21, 202510.2710.5110.0210.0510.05-3.55%15,575
Oct 20, 20259.9210.429.9210.4210.425.47%38,791
Oct 17, 202510.5410.779.719.889.88-6.22%69,731
Oct 16, 202510.5311.0910.3910.5410.540.05%99,387