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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202552.1052.4851.8452.4252.420.52%544,530
Oct 27, 202552.6352.7952.0652.1552.15-0.69%719,739
Oct 24, 202552.6252.6352.5052.5152.51-0.23%507,502
Oct 23, 202552.8652.8652.5752.6352.63-0.27%793,639
Oct 22, 202552.8852.9152.7152.7752.77-0.40%667,932
Oct 21, 202552.7952.9852.7852.9852.980.06%361,297
Oct 20, 202552.7753.0152.7052.9552.95-0.08%654,679
Oct 17, 202552.6153.0552.5952.9952.990.25%1,119,543
Oct 16, 202552.7352.9452.5752.8652.860.15%699,156
Oct 15, 202552.8152.9852.5752.7852.780.50%512,206
Oct 14, 202552.5953.2352.4052.5252.52-0.85%963,109
Oct 13, 202552.7953.0052.5952.9752.970.19%1,179,265
Oct 10, 202552.4352.9352.0952.8752.870.51%3,135,880
Oct 9, 202552.7152.8052.4252.6052.60-0.45%1,089,164
Oct 8, 202552.7753.2052.6252.8452.84-0.11%1,981,643
Oct 7, 202552.5853.0052.5152.9052.900.76%2,516,296
Oct 6, 202552.8352.9052.4752.5052.501.16%2,179,441
Oct 3, 202551.6652.0351.5951.9051.900.39%1,059,051
Oct 2, 202552.1052.2051.3251.7051.70-0.81%2,229,421
Oct 1, 202552.2052.5252.1052.1252.12-0.40%2,930,686
Sep 30, 202552.5052.8052.2352.3352.330.44%2,268,747
Sep 29, 202552.1352.4851.7752.1052.10-0.29%1,723,761
Sep 26, 202552.3552.8452.2052.2552.25-0.50%2,581,934
Sep 25, 202552.3552.8452.3052.5152.510.02%2,314,031
Sep 24, 202552.2553.0852.1552.5052.50-0.94%2,543,513
Sep 23, 202553.1953.4552.6353.0053.00-1.08%6,816,508
Sep 22, 202552.5554.4752.2553.5853.5860.80%19,992,837
Sep 19, 202536.2136.4433.1133.3233.32-7.19%12,043,128
Sep 18, 202533.3036.2033.3035.9035.909.32%2,042,817
Sep 17, 202533.4135.2232.6232.8432.84-1.23%2,742,539
Sep 16, 202535.0136.1133.2033.2533.25-2.81%1,309,815
Sep 15, 202536.2536.6133.8834.2134.21-4.09%1,251,475
Sep 12, 202537.4437.5535.4135.6735.67-4.24%1,612,378
Sep 11, 202536.3838.4635.9237.2537.252.05%1,145,955
Sep 10, 202537.5437.6136.0036.5036.50-0.60%1,739,220
Sep 9, 202535.3837.4335.1036.7236.724.62%1,837,163
Sep 8, 202536.3337.0934.7535.1035.10-2.15%2,163,855
Sep 5, 202536.3536.3533.2735.8735.87-1.16%1,521,758
Sep 4, 202535.8036.5334.6736.2936.291.77%1,108,614
Sep 3, 202536.2736.7135.2935.6635.66-1.52%1,279,002
Sep 2, 202534.7436.8834.2036.2136.212.61%1,299,154
Aug 29, 202535.5336.1234.7535.2935.290.71%1,058,120
Aug 28, 202536.0037.8335.0435.0435.040.06%1,502,172
Aug 27, 202533.9035.7933.7035.0235.025.51%2,357,436
Aug 26, 202533.1433.3831.7333.1933.191.84%937,341
Aug 25, 202533.2534.2332.2232.5932.59-1.39%1,066,682
Aug 22, 202533.0134.5433.0033.0533.050.76%1,239,503
Aug 21, 202531.9933.4130.8132.8032.801.89%868,886
Aug 20, 202531.3532.4430.6732.1932.191.96%1,691,357
Aug 19, 202533.5734.1029.1931.5731.57-2.53%1,637,733