Mersana Therapeutics, Inc. (MRSN)

Mersana Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.34	0.36	0.33	0.34	0.34	-1.52%	1,563,732
May 29, 2025	0.37	0.37	0.34	0.35	0.35	-4.62%	2,236,876
May 28, 2025	0.36	0.38	0.35	0.37	0.37	1.64%	2,435,480
May 27, 2025	0.37	0.37	0.35	0.36	0.36	2.19%	2,599,239
May 23, 2025	0.38	0.39	0.34	0.35	0.35	-9.67%	3,135,880
May 22, 2025	0.35	0.39	0.34	0.39	0.39	10.39%	4,233,839
May 21, 2025	0.37	0.38	0.34	0.35	0.35	-9.41%	4,875,689
May 20, 2025	0.38	0.39	0.36	0.39	0.39	1.30%	2,481,946
May 19, 2025	0.36	0.42	0.36	0.39	0.39	13.20%	10,171,738
May 16, 2025	0.32	0.36	0.31	0.34	0.34	8.14%	3,566,648
May 15, 2025	0.37	0.37	0.30	0.31	0.31	-17.24%	4,188,065
May 14, 2025	0.36	0.38	0.35	0.38	0.38	6.09%	3,016,674
May 13, 2025	0.36	0.37	0.34	0.36	0.36	-0.67%	1,299,487
May 12, 2025	0.32	0.37	0.32	0.36	0.36	13.08%	2,673,132
May 9, 2025	0.33	0.35	0.31	0.32	0.32	-4.81%	1,958,028
May 8, 2025	0.32	0.34	0.32	0.34	0.34	3.24%	2,115,347
May 7, 2025	0.33	0.34	0.31	0.32	0.32	2.43%	1,923,069
May 6, 2025	0.36	0.36	0.31	0.32	0.32	-13.21%	2,275,289
May 5, 2025	0.39	0.39	0.36	0.37	0.37	-8.22%	1,792,335
May 2, 2025	0.41	0.41	0.38	0.40	0.40	-0.58%	1,565,203
May 1, 2025	0.43	0.43	0.38	0.40	0.40	-7.60%	2,441,385
Apr 30, 2025	0.36	0.44	0.35	0.43	0.43	17.19%	3,299,030
Apr 29, 2025	0.36	0.39	0.34	0.37	0.37	-3.75%	2,268,083
Apr 28, 2025	0.36	0.39	0.36	0.38	0.38	5.47%	2,059,639
Apr 25, 2025	0.37	0.37	0.35	0.36	0.36	0.44%	1,687,033
Apr 24, 2025	0.39	0.39	0.36	0.36	0.36	-7.10%	1,877,867
Apr 23, 2025	0.39	0.43	0.37	0.39	0.39	3.72%	3,938,995
Apr 22, 2025	0.33	0.38	0.33	0.38	0.38	15.02%	1,838,063
Apr 21, 2025	0.34	0.36	0.33	0.33	0.33	-7.84%	2,329,841
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.