Metsera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	52.10	52.20	51.32	51.70	-	-0.81%	2,228,495
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
Aug 18, 2025	31.02	33.00	30.95	32.39	32.39	4.01%	985,815
Aug 15, 2025	31.00	31.36	29.79	31.14	31.14	2.77%	737,306
Aug 14, 2025	30.19	30.86	29.10	30.30	30.30	-1.85%	1,165,452
Aug 13, 2025	31.24	32.21	30.78	30.87	30.87	-0.03%	1,112,428
Aug 12, 2025	30.14	31.37	29.48	30.88	30.88	2.46%	1,114,125
Aug 11, 2025	30.36	31.54	29.75	30.14	30.14	-0.86%	926,958
Aug 8, 2025	30.30	31.56	28.91	30.40	30.40	-1.59%	1,553,960
Aug 7, 2025	35.10	35.64	30.81	30.89	30.89	-7.60%	1,922,167
Aug 6, 2025	33.99	34.01	32.24	33.43	33.43	0.24%	2,382,776
Aug 5, 2025	34.45	35.06	32.92	33.35	33.35	-3.16%	1,318,809
Aug 4, 2025	35.50	36.23	32.30	34.44	34.44	-1.29%	1,517,465
Aug 1, 2025	31.24	35.15	31.01	34.89	34.89	5.76%	2,061,961
Jul 31, 2025	35.78	36.24	32.40	32.99	32.99	-6.76%	1,895,161
Jul 30, 2025	36.56	38.91	35.19	35.38	35.38	-4.82%	2,687,273
Jul 29, 2025	36.50	37.32	34.07	37.17	37.17	-5.73%	2,572,642
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