Metsera, Inc. (MTSR)
NASDAQ: MTSR · Real-Time Price · USD
52.42
+0.27 (0.52%)
At close: Oct 28, 2025, 4:00 PM EDT
52.40
-0.02 (-0.04%)
Pre-market: Oct 29, 2025, 8:38 AM EDT
Metsera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 52.10 | 52.48 | 51.84 | 52.42 | 52.42 | 0.52% | 544,530 |
| Oct 27, 2025 | 52.63 | 52.79 | 52.06 | 52.15 | 52.15 | -0.69% | 719,739 |
| Oct 24, 2025 | 52.62 | 52.63 | 52.50 | 52.51 | 52.51 | -0.23% | 507,502 |
| Oct 23, 2025 | 52.86 | 52.86 | 52.57 | 52.63 | 52.63 | -0.27% | 793,639 |
| Oct 22, 2025 | 52.88 | 52.91 | 52.71 | 52.77 | 52.77 | -0.40% | 667,932 |
| Oct 21, 2025 | 52.79 | 52.98 | 52.78 | 52.98 | 52.98 | 0.06% | 361,297 |
| Oct 20, 2025 | 52.77 | 53.01 | 52.70 | 52.95 | 52.95 | -0.08% | 654,679 |
| Oct 17, 2025 | 52.61 | 53.05 | 52.59 | 52.99 | 52.99 | 0.25% | 1,119,543 |
| Oct 16, 2025 | 52.73 | 52.94 | 52.57 | 52.86 | 52.86 | 0.15% | 699,156 |
| Oct 15, 2025 | 52.81 | 52.98 | 52.57 | 52.78 | 52.78 | 0.50% | 512,206 |
| Oct 14, 2025 | 52.59 | 53.23 | 52.40 | 52.52 | 52.52 | -0.85% | 963,109 |
| Oct 13, 2025 | 52.79 | 53.00 | 52.59 | 52.97 | 52.97 | 0.19% | 1,179,265 |
| Oct 10, 2025 | 52.43 | 52.93 | 52.09 | 52.87 | 52.87 | 0.51% | 3,135,880 |
| Oct 9, 2025 | 52.71 | 52.80 | 52.42 | 52.60 | 52.60 | -0.45% | 1,089,164 |
| Oct 8, 2025 | 52.77 | 53.20 | 52.62 | 52.84 | 52.84 | -0.11% | 1,981,643 |
| Oct 7, 2025 | 52.58 | 53.00 | 52.51 | 52.90 | 52.90 | 0.76% | 2,516,296 |
| Oct 6, 2025 | 52.83 | 52.90 | 52.47 | 52.50 | 52.50 | 1.16% | 2,179,441 |
| Oct 3, 2025 | 51.66 | 52.03 | 51.59 | 51.90 | 51.90 | 0.39% | 1,059,051 |
| Oct 2, 2025 | 52.10 | 52.20 | 51.32 | 51.70 | 51.70 | -0.81% | 2,229,421 |
| Oct 1, 2025 | 52.20 | 52.52 | 52.10 | 52.12 | 52.12 | -0.40% | 2,930,686 |
| Sep 30, 2025 | 52.50 | 52.80 | 52.23 | 52.33 | 52.33 | 0.44% | 2,268,747 |
| Sep 29, 2025 | 52.13 | 52.48 | 51.77 | 52.10 | 52.10 | -0.29% | 1,723,761 |
| Sep 26, 2025 | 52.35 | 52.84 | 52.20 | 52.25 | 52.25 | -0.50% | 2,581,934 |
| Sep 25, 2025 | 52.35 | 52.84 | 52.30 | 52.51 | 52.51 | 0.02% | 2,314,031 |
| Sep 24, 2025 | 52.25 | 53.08 | 52.15 | 52.50 | 52.50 | -0.94% | 2,543,513 |
| Sep 23, 2025 | 53.19 | 53.45 | 52.63 | 53.00 | 53.00 | -1.08% | 6,816,508 |
| Sep 22, 2025 | 52.55 | 54.47 | 52.25 | 53.58 | 53.58 | 60.80% | 19,992,837 |
| Sep 19, 2025 | 36.21 | 36.44 | 33.11 | 33.32 | 33.32 | -7.19% | 12,043,128 |
| Sep 18, 2025 | 33.30 | 36.20 | 33.30 | 35.90 | 35.90 | 9.32% | 2,042,817 |
| Sep 17, 2025 | 33.41 | 35.22 | 32.62 | 32.84 | 32.84 | -1.23% | 2,742,539 |
| Sep 16, 2025 | 35.01 | 36.11 | 33.20 | 33.25 | 33.25 | -2.81% | 1,309,815 |
| Sep 15, 2025 | 36.25 | 36.61 | 33.88 | 34.21 | 34.21 | -4.09% | 1,251,475 |
| Sep 12, 2025 | 37.44 | 37.55 | 35.41 | 35.67 | 35.67 | -4.24% | 1,612,378 |
| Sep 11, 2025 | 36.38 | 38.46 | 35.92 | 37.25 | 37.25 | 2.05% | 1,145,955 |
| Sep 10, 2025 | 37.54 | 37.61 | 36.00 | 36.50 | 36.50 | -0.60% | 1,739,220 |
| Sep 9, 2025 | 35.38 | 37.43 | 35.10 | 36.72 | 36.72 | 4.62% | 1,837,163 |
| Sep 8, 2025 | 36.33 | 37.09 | 34.75 | 35.10 | 35.10 | -2.15% | 2,163,855 |
| Sep 5, 2025 | 36.35 | 36.35 | 33.27 | 35.87 | 35.87 | -1.16% | 1,521,758 |
| Sep 4, 2025 | 35.80 | 36.53 | 34.67 | 36.29 | 36.29 | 1.77% | 1,108,614 |
| Sep 3, 2025 | 36.27 | 36.71 | 35.29 | 35.66 | 35.66 | -1.52% | 1,279,002 |
| Sep 2, 2025 | 34.74 | 36.88 | 34.20 | 36.21 | 36.21 | 2.61% | 1,299,154 |
| Aug 29, 2025 | 35.53 | 36.12 | 34.75 | 35.29 | 35.29 | 0.71% | 1,058,120 |
| Aug 28, 2025 | 36.00 | 37.83 | 35.04 | 35.04 | 35.04 | 0.06% | 1,502,172 |
| Aug 27, 2025 | 33.90 | 35.79 | 33.70 | 35.02 | 35.02 | 5.51% | 2,357,436 |
| Aug 26, 2025 | 33.14 | 33.38 | 31.73 | 33.19 | 33.19 | 1.84% | 937,341 |
| Aug 25, 2025 | 33.25 | 34.23 | 32.22 | 32.59 | 32.59 | -1.39% | 1,066,682 |
| Aug 22, 2025 | 33.01 | 34.54 | 33.00 | 33.05 | 33.05 | 0.76% | 1,239,503 |
| Aug 21, 2025 | 31.99 | 33.41 | 30.81 | 32.80 | 32.80 | 1.89% | 868,886 |
| Aug 20, 2025 | 31.35 | 32.44 | 30.67 | 32.19 | 32.19 | 1.96% | 1,691,357 |
| Aug 19, 2025 | 33.57 | 34.10 | 29.19 | 31.57 | 31.57 | -2.53% | 1,637,733 |