Metsera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	36.50	37.20	34.07	36.22	-	-8.14%	980,998
Jul 28, 2025	39.01	40.82	37.00	39.43	39.43	-2.57%	1,509,833
Jul 25, 2025	38.28	40.95	37.29	40.47	40.47	2.06%	1,019,477
Jul 24, 2025	40.10	40.77	37.66	39.66	39.66	-0.84%	752,807
Jul 23, 2025	39.46	40.28	37.43	39.99	39.99	1.37%	840,855
Jul 22, 2025	39.28	40.04	37.00	39.45	39.45	-1.15%	895,029
Jul 21, 2025	43.77	43.98	39.13	39.91	39.91	-6.56%	1,037,675
Jul 18, 2025	44.38	47.40	41.68	42.71	42.71	-3.59%	684,193
Jul 17, 2025	43.36	44.45	39.40	44.30	44.30	1.30%	689,809
Jul 16, 2025	43.38	44.70	41.58	43.73	43.73	1.74%	579,935
Jul 15, 2025	44.11	46.43	40.62	42.98	42.98	1.20%	963,437
Jul 14, 2025	38.29	43.45	38.29	42.47	42.47	8.12%	1,058,732
Jul 11, 2025	35.40	40.47	34.53	39.28	39.28	7.88%	937,595
Jul 10, 2025	34.74	36.46	34.09	36.41	36.41	3.09%	554,783
Jul 9, 2025	30.50	35.42	30.28	35.32	35.32	17.26%	858,937
Jul 8, 2025	28.88	30.23	28.49	30.12	30.12	6.09%	656,830
Jul 7, 2025	29.03	29.03	27.80	28.39	28.39	-3.60%	484,205
Jul 3, 2025	28.49	30.06	28.43	29.45	29.45	2.04%	589,745
Jul 2, 2025	26.71	29.95	26.25	28.86	28.86	7.37%	1,157,430
Jul 1, 2025	27.70	29.75	26.85	26.88	26.88	-5.52%	836,530
Jun 30, 2025	28.92	28.93	27.60	28.45	28.45	-0.49%	540,298
Jun 27, 2025	29.00	29.48	27.94	28.59	28.59	-0.42%	932,260
Jun 26, 2025	26.65	28.80	26.00	28.71	28.71	7.73%	674,426
Jun 25, 2025	29.05	29.50	26.59	26.65	26.65	-9.08%	835,260
Jun 24, 2025	29.40	30.00	28.28	29.31	29.31	1.07%	442,557
Jun 23, 2025	28.45	29.06	26.57	29.00	29.00	-2.03%	1,024,313
Jun 20, 2025	29.50	30.67	28.33	29.60	29.60	6.82%	2,035,745
Jun 18, 2025	25.91	27.99	24.83	27.71	27.71	9.18%	1,412,712
Jun 17, 2025	26.30	26.58	24.13	25.38	25.38	-5.55%	1,132,789
Jun 16, 2025	31.34	31.34	26.56	26.87	26.87	-8.54%	1,018,221
Jun 13, 2025	33.39	34.75	29.24	29.38	29.38	-15.04%	811,609
Jun 12, 2025	33.19	34.94	32.25	34.58	34.58	4.60%	482,632
Jun 11, 2025	35.42	35.71	32.55	33.06	33.06	-5.81%	852,854
Jun 10, 2025	32.35	37.99	32.01	35.10	35.10	15.50%	2,974,080
Jun 9, 2025	31.60	35.19	28.45	30.39	30.39	10.55%	3,182,106
Jun 6, 2025	29.24	29.55	26.78	27.49	27.49	-4.12%	391,897
Jun 5, 2025	28.21	29.73	28.00	28.67	28.67	0.31%	558,134
Jun 4, 2025	29.05	29.33	27.88	28.58	28.58	-2.62%	617,689
Jun 3, 2025	28.40	30.33	28.03	29.35	29.35	4.37%	495,560
Jun 2, 2025	26.99	29.20	26.12	28.12	28.12	5.24%	617,536
May 30, 2025	27.20	27.41	25.47	26.72	26.72	-3.15%	919,892
May 29, 2025	28.49	28.60	27.00	27.59	27.59	-1.50%	778,036
May 28, 2025	27.85	28.78	27.15	28.01	28.01	0.65%	420,881
May 27, 2025	27.99	29.78	27.80	27.83	27.83	1.94%	854,603
May 23, 2025	27.48	28.02	26.50	27.30	27.30	-2.66%	1,098,296
May 22, 2025	28.24	29.31	27.38	28.05	28.05	-2.21%	1,333,078
May 21, 2025	28.90	30.54	27.80	28.68	28.68	-1.95%	956,784
May 20, 2025	29.04	29.90	27.99	29.25	29.25	1.00%	921,809
May 19, 2025	28.10	30.59	28.00	28.96	28.96	-1.90%	1,745,929
May 16, 2025	25.66	29.66	25.63	29.52	29.52	15.27%	1,047,794