Skip to main content
Metsera, Inc. (MTSR)
NASDAQ: MTSR · Real-Time Price · USD
23.58
+1.90 (8.76%)
At close: Apr 23, 2025, 4:00 PM
23.10
-0.48 (-2.04%)
After-hours: Apr 23, 2025, 5:42 PM EDT

Metsera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202522.2823.8722.0723.5823.588.76%872,292
Apr 22, 202520.0922.0219.7721.6821.6811.12%1,029,891
Apr 21, 202519.2122.5718.6419.5119.51-0.31%1,734,090
Apr 17, 202517.5119.6417.3419.5719.5711.51%1,304,388
Apr 16, 202516.6918.9416.2217.5517.552.27%1,068,291
Apr 15, 202518.0920.4715.9517.1617.16-5.61%2,627,059
Apr 14, 202516.2519.5816.2518.1818.1829.86%1,971,626
Apr 11, 202513.2514.2212.8314.0014.007.03%839,901
Apr 10, 202514.9815.2112.5513.0813.08-14.34%754,091
Apr 9, 202514.2115.3512.3015.2715.277.46%1,313,157
Apr 8, 202517.0017.0013.7814.2114.21-13.62%1,453,976
Apr 7, 202516.2217.0315.3416.4516.45-2.08%1,606,067
Apr 4, 202520.4120.4416.2916.8016.80-20.57%1,369,979
Apr 3, 202521.7121.8020.0421.1521.15-6.66%1,500,143
Apr 2, 202524.5324.5321.8322.6622.66-7.55%1,425,229
Apr 1, 202527.0027.3123.9624.5124.51-9.96%979,806
Mar 31, 202527.2627.7126.1527.2227.22-2.79%534,290
Mar 28, 202529.8229.8227.3028.0028.00-6.70%627,547
Mar 27, 202528.3530.4027.9030.0130.016.76%317,248
Mar 26, 202528.0028.9927.5828.1128.11-3.60%539,474
Mar 25, 202529.8230.9628.6229.1629.16-3.03%555,310
Mar 24, 202527.6430.4427.6430.0730.077.32%558,486
Mar 21, 202527.3128.8426.9028.0228.020.72%4,006,154
Mar 20, 202529.3529.7627.3827.8227.82-6.83%744,319
Mar 19, 202530.1432.2229.8229.8629.86-1.55%705,505
Mar 18, 202528.3031.1628.2030.3330.336.87%723,871
Mar 17, 202525.2129.0125.2128.3828.3812.57%521,260
Mar 14, 202524.3025.2623.9725.2125.213.92%523,902
Mar 13, 202525.7326.0323.0824.2624.26-5.90%596,799
Mar 12, 202525.5826.0124.6325.7825.783.29%570,248
Mar 11, 202524.8425.8223.9124.9624.96-0.28%468,147
Mar 10, 202525.4725.7724.6625.0325.03-1.73%452,007
Mar 7, 202526.9927.2924.8625.4725.47-5.39%495,470
Mar 6, 202526.0027.3025.3426.9226.921.89%374,242
Mar 5, 202527.2528.8726.4226.4226.42-3.89%256,600
Mar 4, 202528.4528.8027.1027.4927.49-3.54%580,726
Mar 3, 202524.7829.0724.7828.5028.5015.01%719,227
Feb 28, 202524.8325.5124.1924.7824.78-0.92%632,299
Feb 27, 202527.0827.4924.7025.0125.01-8.09%980,440
Feb 26, 202527.7028.7826.8627.2127.21-0.44%756,031
Feb 25, 202530.3931.1727.0027.3327.33-8.32%910,032
Feb 24, 202531.6431.8029.1429.8129.81-5.81%779,279
Feb 21, 202531.6632.0131.1331.6531.650.03%151,503
Feb 20, 202532.0532.3531.2131.6431.64-0.85%362,856
Feb 19, 202532.5832.8131.3631.9131.91-0.53%414,442
Feb 18, 202530.6132.3330.6132.0832.084.91%319,401
Feb 14, 202530.3231.0029.9430.5830.581.83%294,355
Feb 13, 202532.0132.0529.2030.0330.03-5.12%460,405
Feb 12, 202530.9631.7830.8031.6531.652.89%267,612
Feb 11, 202529.7731.1629.6630.7630.762.26%166,958