Metsera, Inc. (MTSR)
NASDAQ: MTSR · Real-Time Price · USD
30.00
-1.65 (-5.21%)
Feb 24, 2025, 12:19 PM EST - Market open
Metsera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |