Skip to main content
Mersana Therapeutics, Inc. (MRSN)
NASDAQ: MRSN · Real-Time Price · USD
1.600
-0.140 (-8.05%)
At close: Dec 20, 2024, 4:00 PM
1.550
-0.050 (-3.13%)
After-hours: Dec 20, 2024, 7:01 PM EST

Mersana Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.681.681.561.601.60-8.05%2,677,953
Dec 19, 20241.801.831.601.741.742.96%1,681,200
Dec 18, 20242.062.061.661.691.69-16.75%3,502,300
Dec 17, 20242.052.121.932.032.03-1.93%1,033,607
Dec 16, 20242.152.242.012.072.07-3.72%1,402,800
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%1,454,300
Dec 9, 20242.602.832.512.552.550.79%1,322,600
Dec 6, 20242.332.552.252.532.539.05%663,225
Dec 5, 20242.242.372.172.322.322.20%839,100
Dec 4, 20242.372.402.212.272.27-4.22%798,131
Dec 3, 20242.332.542.272.372.373.04%1,052,000
Dec 2, 20242.302.352.242.302.300.88%690,200
Nov 29, 20242.242.312.152.282.284.11%498,724
Nov 27, 20242.182.232.112.192.190.92%615,413
Nov 26, 20241.992.241.922.172.178.50%3,094,400
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%1,804,800
Nov 15, 20242.532.612.212.212.21-12.30%1,010,218
Nov 14, 20242.792.792.442.522.52-4.18%927,346
Nov 13, 20242.652.832.522.632.6319.55%2,879,100
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%3,963,500
Nov 5, 20241.812.041.802.012.019.24%769,400
Nov 4, 20241.851.961.811.841.841.10%380,905
Nov 1, 20241.871.901.801.821.820.55%249,800
Oct 31, 20241.871.901.811.811.81-3.21%419,100
Oct 30, 20241.921.981.861.871.87-3.61%292,300
Oct 29, 20242.022.031.861.941.94-4.90%327,500
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%523,300
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, 20242.112.142.062.112.11-322,100
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%565,700
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%750,200
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, 20242.062.172.002.122.124.95%1,979,700
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%748,900
Sep 30, 20241.851.891.821.891.892.16%548,000
Sep 27, 20241.901.911.831.851.85-477,243
Sep 26, 20241.871.881.781.851.852.78%808,200
Sep 25, 20241.871.871.791.801.80-4.76%355,246
Sep 24, 20241.951.971.861.891.89-3.08%399,800
Sep 23, 20242.162.161.911.951.95-9.72%662,700
Sep 20, 20242.182.222.132.162.16-1.37%1,343,629
Sep 19, 20242.202.272.082.192.193.30%862,328
Sep 18, 20242.042.282.002.122.123.92%1,170,200
Sep 17, 20241.972.131.902.042.043.55%2,388,600
Sep 16, 20242.052.091.931.971.97-6.64%2,044,000
Sep 13, 20241.812.111.742.112.1119.21%2,175,903
Sep 12, 20241.791.841.731.771.77-945,329
Sep 11, 20241.541.771.521.771.7712.03%1,255,539
Sep 10, 20241.471.581.451.581.585.33%487,128
Sep 9, 20241.351.511.321.501.5011.11%1,070,906
Sep 6, 20241.411.431.281.351.35-4.93%808,200
Sep 5, 20241.421.481.341.421.42-1.39%1,172,036
Sep 4, 20241.451.481.391.441.44-0.69%475,800
Sep 3, 20241.581.611.431.451.45-8.23%807,845
Aug 30, 20241.531.581.471.581.583.95%479,899
Aug 29, 20241.531.571.501.521.522.01%648,200
Aug 28, 20241.561.591.441.491.49-4.49%1,121,500
Aug 27, 20241.631.651.551.561.56-4.29%899,917
Aug 26, 20241.571.641.531.631.634.49%1,189,219
Aug 23, 20241.411.581.401.561.5610.64%1,315,626
Aug 22, 20241.371.431.351.411.411.44%671,900
Aug 21, 20241.311.401.271.391.396.11%1,361,000
Aug 20, 20241.331.381.271.311.31-2.96%684,403
Aug 19, 20241.311.361.261.351.353.05%720,227
Aug 16, 20241.461.501.251.311.31-12.08%1,561,727
Aug 15, 20241.251.531.241.491.4921.14%3,660,910
Aug 14, 20241.321.421.221.231.23-8.89%2,071,400
Aug 13, 20241.351.501.321.351.35-4.93%1,604,600
Aug 12, 20241.441.461.391.421.42-2.07%844,206
Aug 9, 20241.471.491.421.451.45-0.68%600,700
Aug 8, 20241.511.511.421.461.46-519,739
Aug 7, 20241.551.581.401.461.46-3.31%775,400
Aug 6, 20241.561.581.491.511.51-3.21%414,800
Aug 5, 20241.431.591.331.561.56-3.11%2,271,684
Aug 2, 20241.761.761.611.611.61-10.56%817,500
Aug 1, 20241.992.011.721.801.80-10.00%1,590,619