Metsera, Inc. (MTSR)
NASDAQ: MTSR · Real-Time Price · USD
26.72
-1.28 (-4.57%)
Mar 31, 2025, 9:49 AM EDT - Market open
Metsera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 27.26 | 27.26 | 26.15 | 26.47 | - | -5.46% | 15,913 |
| Mar 28, 2025 | 29.82 | 29.82 | 27.30 | 28.00 | 28.00 | -6.70% | 627,547 |
| Mar 27, 2025 | 28.35 | 30.40 | 27.90 | 30.01 | 30.01 | 6.76% | 317,248 |
| Mar 26, 2025 | 28.00 | 28.99 | 27.58 | 28.11 | 28.11 | -3.60% | 539,474 |
| Mar 25, 2025 | 29.82 | 30.96 | 28.62 | 29.16 | 29.16 | -3.03% | 555,310 |
| Mar 24, 2025 | 27.64 | 30.44 | 27.64 | 30.07 | 30.07 | 7.32% | 558,486 |
| Mar 21, 2025 | 27.31 | 28.84 | 26.90 | 28.02 | 28.02 | 0.72% | 4,006,154 |
| Mar 20, 2025 | 29.35 | 29.76 | 27.38 | 27.82 | 27.82 | -6.83% | 744,319 |
| Mar 19, 2025 | 30.14 | 32.22 | 29.82 | 29.86 | 29.86 | -1.55% | 705,505 |
| Mar 18, 2025 | 28.30 | 31.16 | 28.20 | 30.33 | 30.33 | 6.87% | 723,871 |
| Mar 17, 2025 | 25.21 | 29.01 | 25.21 | 28.38 | 28.38 | 12.57% | 521,260 |
| Mar 14, 2025 | 24.30 | 25.26 | 23.97 | 25.21 | 25.21 | 3.92% | 523,902 |
| Mar 13, 2025 | 25.73 | 26.03 | 23.08 | 24.26 | 24.26 | -5.90% | 596,799 |
| Mar 12, 2025 | 25.58 | 26.01 | 24.63 | 25.78 | 25.78 | 3.29% | 570,248 |
| Mar 11, 2025 | 24.84 | 25.82 | 23.91 | 24.96 | 24.96 | -0.28% | 468,147 |
| Mar 10, 2025 | 25.47 | 25.77 | 24.66 | 25.03 | 25.03 | -1.73% | 452,007 |
| Mar 7, 2025 | 26.99 | 27.29 | 24.86 | 25.47 | 25.47 | -5.39% | 495,470 |
| Mar 6, 2025 | 26.00 | 27.30 | 25.34 | 26.92 | 26.92 | 1.89% | 374,242 |
| Mar 5, 2025 | 27.25 | 28.87 | 26.42 | 26.42 | 26.42 | -3.89% | 256,600 |
| Mar 4, 2025 | 28.45 | 28.80 | 27.10 | 27.49 | 27.49 | -3.54% | 580,726 |
| Mar 3, 2025 | 24.78 | 29.07 | 24.78 | 28.50 | 28.50 | 15.01% | 719,227 |
| Feb 28, 2025 | 24.83 | 25.51 | 24.19 | 24.78 | 24.78 | -0.92% | 632,299 |
| Feb 27, 2025 | 27.08 | 27.49 | 24.70 | 25.01 | 25.01 | -8.09% | 980,440 |
| Feb 26, 2025 | 27.70 | 28.78 | 26.86 | 27.21 | 27.21 | -0.44% | 756,031 |
| Feb 25, 2025 | 30.39 | 31.17 | 27.00 | 27.33 | 27.33 | -8.32% | 910,032 |
| Feb 24, 2025 | 31.64 | 31.80 | 29.14 | 29.81 | 29.81 | -5.81% | 779,279 |
| Feb 21, 2025 | 31.66 | 32.01 | 31.13 | 31.65 | 31.65 | 0.03% | 151,503 |
| Feb 20, 2025 | 32.05 | 32.35 | 31.21 | 31.64 | 31.64 | -0.85% | 362,856 |
| Feb 19, 2025 | 32.58 | 32.81 | 31.36 | 31.91 | 31.91 | -0.53% | 414,442 |
| Feb 18, 2025 | 30.61 | 32.33 | 30.61 | 32.08 | 32.08 | 4.91% | 319,401 |
| Feb 14, 2025 | 30.32 | 31.00 | 29.94 | 30.58 | 30.58 | 1.83% | 294,355 |
| Feb 13, 2025 | 32.01 | 32.05 | 29.20 | 30.03 | 30.03 | -5.12% | 460,405 |
| Feb 12, 2025 | 30.96 | 31.78 | 30.80 | 31.65 | 31.65 | 2.89% | 267,612 |
| Feb 11, 2025 | 29.77 | 31.16 | 29.66 | 30.76 | 30.76 | 2.26% | 166,958 |
| Feb 10, 2025 | 29.60 | 31.64 | 29.00 | 30.08 | 30.08 | 1.97% | 167,054 |
| Feb 7, 2025 | 28.89 | 30.26 | 28.77 | 29.50 | 29.50 | -0.10% | 383,931 |
| Feb 6, 2025 | 29.25 | 30.00 | 28.09 | 29.53 | 29.53 | 0.96% | 2,260,137 |
| Feb 5, 2025 | 27.73 | 29.27 | 27.73 | 29.25 | 29.25 | 4.43% | 857,433 |
| Feb 4, 2025 | 28.16 | 28.76 | 27.02 | 28.01 | 28.01 | 0.76% | 608,435 |
| Feb 3, 2025 | 26.50 | 30.02 | 25.06 | 27.80 | 27.80 | 4.91% | 920,528 |