Skip to main content
Mersana Therapeutics, Inc. (MRSN)
NASDAQ: MRSN · Real-Time Price · USD
0.533
+0.005 (0.98%)
At close: Feb 21, 2025, 4:00 PM
0.540
+0.007 (1.24%)
After-hours: Feb 21, 2025, 7:13 PM EST

Mersana Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.540.550.510.530.530.98%6,725,279
Feb 20, 20250.550.570.530.530.53-5.21%4,774,921
Feb 19, 20250.570.600.560.560.56-4.43%3,616,374
Feb 18, 20250.610.620.570.580.580.14%5,350,931
Feb 14, 20250.600.650.580.580.58-4.48%3,219,107
Feb 13, 20250.630.650.590.610.61-5.58%3,594,324
Feb 12, 20250.660.700.640.650.65-3.01%2,449,673
Feb 11, 20250.700.700.650.670.67-4.96%2,815,306
Feb 10, 20250.760.760.700.700.70-6.67%2,437,779
Feb 7, 20250.700.770.690.750.759.68%5,488,719
Feb 6, 20250.760.820.680.680.68-4.75%5,557,892
Feb 5, 20250.610.730.610.720.7218.66%7,898,406
Feb 4, 20250.560.730.560.610.617.00%14,839,445
Feb 3, 20250.590.610.560.570.57-7.14%1,571,158
Jan 31, 20250.630.640.580.610.61-4.37%2,605,179
Jan 30, 20250.600.650.580.640.648.47%4,311,427
Jan 29, 20250.650.650.580.590.59-9.34%3,022,164
Jan 28, 20250.590.650.570.650.657.26%4,169,471
Jan 27, 20250.640.680.570.600.60-6.16%5,190,165
Jan 24, 20250.530.690.520.640.6423.62%18,646,501
Jan 23, 20250.520.540.490.520.52-1.35%6,361,791
Jan 22, 20250.540.550.520.530.53-4.07%8,625,782
Jan 21, 20250.630.630.550.550.55-11.11%11,838,953
Jan 17, 20250.600.630.580.620.620.68%7,700,927
Jan 16, 20250.650.650.560.610.61-4.07%13,218,222
Jan 15, 20250.630.680.600.640.641.03%7,971,569
Jan 14, 20250.620.720.610.630.632.01%9,675,004
Jan 13, 20250.740.750.600.620.62-13.68%19,183,160
Jan 10, 20251.071.120.690.720.72-44.62%60,075,635
Jan 8, 20251.381.411.261.301.30-5.11%1,278,083
Jan 7, 20251.371.451.321.371.370.74%2,261,546
Jan 6, 20251.411.411.241.361.36-2.16%2,732,567
Jan 3, 20251.421.461.371.391.39-0.71%2,652,361
Jan 2, 20251.441.521.381.401.40-2.10%1,571,535
Dec 31, 20241.421.461.351.431.430.70%1,438,210
Dec 30, 20241.481.491.351.421.42-5.33%2,522,510
Dec 27, 20241.401.521.401.501.505.63%1,342,919
Dec 26, 20241.601.611.381.421.42-12.35%2,380,411
Dec 24, 20241.531.641.471.621.625.88%494,506
Dec 23, 20241.581.591.441.531.53-4.38%1,115,422
Dec 20, 20241.681.681.561.601.60-8.05%2,734,580
Dec 19, 20241.801.831.601.741.742.96%1,681,194
Dec 18, 20242.062.061.661.691.69-16.75%3,502,260
Dec 17, 20242.052.121.932.032.03-1.93%1,033,607
Dec 16, 20242.152.242.012.072.07-3.72%1,402,786
Dec 13, 20242.312.312.072.152.15-6.52%887,100
Dec 12, 20242.662.712.252.302.30-14.18%1,058,785
Dec 11, 20242.522.812.402.682.688.06%904,929
Dec 10, 20242.552.662.372.482.48-2.75%1,454,264
Dec 9, 20242.602.832.512.552.550.79%1,322,598
Dec 6, 20242.332.552.252.532.539.05%663,225
Dec 5, 20242.242.372.182.322.322.20%839,054
Dec 4, 20242.372.402.212.272.27-4.22%798,131
Dec 3, 20242.332.542.272.372.373.04%1,051,997
Dec 2, 20242.302.352.242.302.300.88%690,158
Nov 29, 20242.242.312.162.282.284.11%498,724
Nov 27, 20242.182.232.112.192.190.92%615,413
Nov 26, 20241.992.241.922.172.178.50%3,094,388
Nov 25, 20242.102.211.952.002.00-1.96%2,036,438
Nov 22, 20242.002.121.952.042.043.03%587,910
Nov 21, 20242.232.291.971.981.98-10.81%1,013,243
Nov 20, 20242.252.352.152.222.22-671,918
Nov 19, 20242.072.241.982.222.225.21%1,037,414
Nov 18, 20242.222.292.062.112.11-4.52%1,804,779
Nov 15, 20242.532.612.212.212.21-12.30%1,010,218
Nov 14, 20242.792.792.452.522.52-4.18%927,346
Nov 13, 20242.652.832.522.632.6319.55%2,879,090
Nov 12, 20242.482.532.122.202.20-13.04%1,519,764
Nov 11, 20242.642.652.482.532.53-1.56%1,440,546
Nov 8, 20242.582.652.452.572.570.78%3,715,121
Nov 7, 20242.372.662.362.552.558.97%1,943,425
Nov 6, 20242.122.362.042.342.3416.42%3,963,455
Nov 5, 20241.812.041.802.012.019.24%769,351
Nov 4, 20241.851.961.811.841.841.10%380,905
Nov 1, 20241.871.901.801.821.820.55%249,763
Oct 31, 20241.871.901.811.811.81-3.21%419,099
Oct 30, 20241.921.981.861.871.87-3.61%292,272
Oct 29, 20242.022.031.861.941.94-4.90%327,468
Oct 28, 20241.902.071.902.042.047.37%321,113
Oct 25, 20242.032.051.901.901.90-5.47%455,100
Oct 24, 20242.082.091.992.012.01-2.43%259,967
Oct 23, 20242.042.102.002.062.060.49%523,266
Oct 22, 20242.102.111.942.052.05-2.38%610,013
Oct 21, 20242.102.142.082.102.10-295,221
Oct 18, 20242.122.132.042.102.10-0.47%527,927
Oct 17, 20242.112.142.062.112.11-322,074
Oct 16, 20242.132.172.082.112.11-0.94%503,209
Oct 15, 20242.062.162.022.132.133.40%497,734
Oct 14, 20241.972.101.932.062.064.57%565,695
Oct 11, 20241.891.981.871.971.973.68%549,201
Oct 10, 20241.831.911.831.901.901.06%661,923
Oct 9, 20241.911.991.851.881.88-5.53%750,156
Oct 8, 20241.972.071.951.991.991.53%785,432
Oct 7, 20242.102.121.951.961.96-7.55%2,313,952
Oct 4, 20242.062.182.002.122.124.95%1,979,682
Oct 3, 20242.012.061.922.022.02-0.98%938,499
Oct 2, 20241.802.181.802.042.0411.48%1,675,939
Oct 1, 20241.901.911.791.831.83-3.17%748,898
Sep 30, 20241.851.891.821.891.892.16%547,966
Sep 27, 20241.901.911.831.851.85-477,243