Mersana Therapeutics, Inc. (MRSN)
NASDAQ: MRSN · Real-Time Price · USD
0.3250
-0.0257 (-7.33%)
At close: Jun 26, 2025, 4:00 PM
0.3390
+0.0140 (4.31%)
Pre-market: Jun 27, 2025, 5:33 AM EDT

Mersana Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20250.360.360.320.330.33-7.33%2,864,491
Jun 25, 20250.340.360.340.350.352.66%1,230,089
Jun 24, 20250.340.360.340.340.340.29%1,109,758
Jun 23, 20250.360.370.330.340.34-6.91%1,722,621
Jun 20, 20250.360.370.350.370.372.75%2,078,078
Jun 18, 20250.350.360.350.360.360.76%809,247
Jun 17, 20250.380.380.350.350.35-6.98%1,446,273
Jun 16, 20250.350.390.350.380.383.46%1,518,635
Jun 13, 20250.360.380.350.370.371.13%1,362,988
Jun 12, 20250.380.380.360.360.36-4.55%2,164,415
Jun 11, 20250.420.430.380.380.38-6.54%2,501,894
Jun 10, 20250.380.460.380.410.414.15%4,431,828
Jun 9, 20250.380.400.380.390.391.27%2,354,576
Jun 6, 20250.370.400.360.390.394.78%2,705,071
Jun 5, 20250.370.380.360.370.37-0.19%1,254,818
Jun 4, 20250.350.370.340.370.375.79%1,220,703
Jun 3, 20250.380.380.340.350.35-6.71%3,478,829
Jun 2, 20250.340.380.340.370.378.79%3,206,871
May 30, 20250.340.360.330.340.34-1.52%1,563,732
May 29, 20250.370.370.340.350.35-4.62%2,236,876
May 28, 20250.360.380.350.370.371.64%2,435,480
May 27, 20250.370.370.350.360.362.19%2,599,239
May 23, 20250.380.390.340.350.35-9.67%3,135,880
May 22, 20250.350.390.340.390.3910.39%4,233,839
May 21, 20250.370.380.340.350.35-9.41%4,875,689
May 20, 20250.380.390.360.390.391.30%2,481,946
May 19, 20250.360.420.360.390.3913.20%10,171,738
May 16, 20250.320.360.310.340.348.14%3,566,648
May 15, 20250.370.370.300.310.31-17.24%4,188,065
May 14, 20250.360.380.350.380.386.09%3,016,674
May 13, 20250.360.370.340.360.36-0.67%1,299,487
May 12, 20250.320.370.320.360.3613.08%2,673,132
May 9, 20250.330.350.310.320.32-4.81%1,958,028
May 8, 20250.320.340.320.340.343.24%2,115,347
May 7, 20250.330.340.310.320.322.43%1,923,069
May 6, 20250.360.360.310.320.32-13.21%2,275,289
May 5, 20250.390.390.360.370.37-8.22%1,792,335
May 2, 20250.410.410.380.400.40-0.58%1,565,203
May 1, 20250.430.430.380.400.40-7.60%2,441,385
Apr 30, 20250.360.440.350.430.4317.19%3,299,030
Apr 29, 20250.360.390.340.370.37-3.75%2,268,083
Apr 28, 20250.360.390.360.380.385.47%2,059,639
Apr 25, 20250.370.370.350.360.360.44%1,687,033
Apr 24, 20250.390.390.360.360.36-7.10%1,877,867
Apr 23, 20250.390.430.370.390.393.72%3,938,995
Apr 22, 20250.330.380.330.380.3815.02%1,838,063
Apr 21, 20250.340.360.330.330.33-7.84%2,329,841
Apr 17, 20250.330.380.330.350.355.63%2,470,290
Apr 16, 20250.340.360.310.340.34-3.64%1,874,345
Apr 15, 20250.340.400.330.350.355.16%2,960,043