Skip to main content
Mersana Therapeutics, Inc. (MRSN)
NASDAQ: MRSN · Real-Time Price · USD
1.870
-0.070 (-3.61%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Mersana Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.871.881.781.851.852.78%808,186
Sep 25, 20241.871.871.791.801.80-4.51%355,246
Sep 24, 20241.951.971.861.891.89-3.08%399,778
Sep 23, 20242.162.161.911.951.95-9.95%662,681
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, 20241.972.141.902.042.043.55%2,388,597
Sep 16, 20242.052.091.931.971.97-6.64%2,043,986
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%808,175
Sep 5, 20241.421.481.341.421.42-1.39%1,172,036
Sep 4, 20241.451.481.391.441.44-0.69%475,779
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%648,158
Aug 28, 20241.561.591.441.491.49-4.49%1,121,486
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%671,872
Aug 21, 20241.311.401.271.391.396.11%1,360,982
Aug 20, 20241.331.381.271.311.31-2.60%684,403
Aug 19, 20241.311.361.261.351.352.67%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%2,071,391
Aug 13, 20241.351.501.321.351.35-4.93%1,604,574
Aug 12, 20241.441.461.391.421.42-1.73%844,206
Aug 9, 20241.471.491.421.451.45-1.03%600,692
Aug 8, 20241.511.511.421.461.46-519,739
Aug 7, 20241.551.581.401.461.46-3.31%775,394
Aug 6, 20241.561.581.491.511.51-3.21%414,769
Aug 5, 20241.431.591.331.561.56-3.11%2,271,684
Aug 2, 20241.761.761.611.611.61-10.56%817,476
Aug 1, 20241.992.011.721.801.80-10.00%1,590,619
Jul 31, 20242.032.111.972.002.000.50%1,190,487
Jul 30, 20242.062.111.941.991.99-1.97%1,262,879
Jul 29, 20242.092.141.992.032.03-3.33%2,572,116
Jul 26, 20242.042.121.982.102.106.06%1,078,105
Jul 25, 20242.142.201.961.981.98-7.48%2,866,865
Jul 24, 20242.162.212.112.142.14-2.28%452,300
Jul 23, 20241.982.211.922.192.199.50%545,898
Jul 22, 20242.002.071.952.002.001.52%1,156,127
Jul 19, 20242.162.171.901.971.97-8.37%1,956,253
Jul 18, 20242.142.232.092.152.15-0.46%1,251,567
Jul 17, 20242.262.292.082.162.16-4.00%1,185,224
Jul 16, 20242.102.272.082.252.258.17%1,762,745
Jul 15, 20242.112.162.032.082.08-619,491
Jul 12, 20242.082.162.022.082.082.46%1,025,612
Jul 11, 20241.962.081.962.032.033.57%763,447
Jul 10, 20241.921.981.901.961.962.62%548,162
Jul 9, 20241.871.931.841.911.911.60%1,079,294
Jul 8, 20241.851.971.821.881.882.73%1,278,517
Jul 5, 20241.841.891.761.831.83-0.54%814,355
Jul 3, 20241.881.931.831.841.84-1.08%404,921
Jul 2, 20241.971.981.821.861.86-5.58%974,391
Jul 1, 20242.002.041.951.971.97-1.99%616,713
Jun 28, 20242.012.041.962.012.010.75%2,228,129
Jun 27, 20242.042.041.962.002.00-1.24%674,116
Jun 26, 20242.102.122.012.022.02-3.81%778,965
Jun 25, 20242.192.192.072.102.10-4.98%1,040,279
Jun 24, 20242.122.252.122.212.213.76%1,754,985
Jun 21, 20242.052.172.042.132.134.41%6,203,678
Jun 20, 20242.022.132.012.042.04-1,888,458
Jun 18, 20242.042.082.002.042.04-1,248,179
Jun 17, 20242.072.072.002.042.04-1.45%1,738,719
Jun 14, 20242.182.222.062.072.07-6.76%1,274,637
Jun 13, 20242.272.322.192.222.22-2.42%868,304
Jun 12, 20242.332.382.272.282.280.66%767,333
Jun 11, 20242.192.302.162.262.261.80%778,441
Jun 10, 20242.132.232.102.222.223.74%1,062,497