Metsera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2025	25.51	25.79	23.86	25.61	25.61	4.57%	874,714
May 14, 2025	27.99	28.92	22.25	24.49	24.49	-6.17%	1,332,345
May 13, 2025	27.87	28.62	25.65	26.10	26.10	-1.06%	697,003
May 12, 2025	23.42	27.52	23.31	26.38	26.38	10.52%	724,711
May 9, 2025	24.43	25.40	23.19	23.87	23.87	-3.59%	460,140
May 8, 2025	23.54	25.65	22.76	24.76	24.76	7.00%	607,652
May 7, 2025	23.08	23.41	21.10	23.14	23.14	1.76%	965,455
May 6, 2025	23.46	23.76	21.90	22.74	22.74	-5.17%	1,033,503
May 5, 2025	26.02	26.02	23.34	23.98	23.98	-6.51%	660,948
May 2, 2025	24.40	26.50	24.31	25.65	25.65	9.80%	705,680
May 1, 2025	24.37	24.37	22.61	23.36	23.36	-3.11%	706,309
Apr 30, 2025	23.26	24.99	22.58	24.11	24.11	3.48%	870,984
Apr 29, 2025	20.78	23.68	20.40	23.30	23.30	17.62%	1,302,943
Apr 28, 2025	18.55	20.26	18.45	19.81	19.81	6.91%	522,613
Apr 25, 2025	22.01	22.04	17.65	18.53	18.53	-12.51%	1,048,021
Apr 24, 2025	23.39	23.58	19.44	21.18	21.18	-10.18%	1,667,391
Apr 23, 2025	22.28	23.87	22.07	23.58	23.58	8.76%	924,299
Apr 22, 2025	20.09	22.02	19.77	21.68	21.68	11.12%	1,029,891
Apr 21, 2025	19.21	22.57	18.64	19.51	19.51	-0.31%	1,734,090
Apr 17, 2025	17.51	19.64	17.34	19.57	19.57	11.51%	1,304,388
Apr 16, 2025	16.69	18.94	16.22	17.55	17.55	2.27%	1,068,291
Apr 15, 2025	18.09	20.47	15.95	17.16	17.16	-5.61%	2,627,059