Metsera, Inc. (MTSR)
NASDAQ: MTSR · Real-Time Price · USD
27.49
-1.18 (-4.12%)
Jun 6, 2025, 4:00 PM - Market closed
Metsera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 16.25 | 19.58 | 16.25 | 18.18 | 18.18 | 29.86% | 1,971,626 |
| Apr 11, 2025 | 13.25 | 14.22 | 12.83 | 14.00 | 14.00 | 7.03% | 839,901 |
| Apr 10, 2025 | 14.98 | 15.21 | 12.55 | 13.08 | 13.08 | -14.34% | 754,091 |
| Apr 9, 2025 | 14.21 | 15.35 | 12.30 | 15.27 | 15.27 | 7.46% | 1,313,157 |
| Apr 8, 2025 | 17.00 | 17.00 | 13.78 | 14.21 | 14.21 | -13.62% | 1,453,976 |
| Apr 7, 2025 | 16.22 | 17.03 | 15.34 | 16.45 | 16.45 | -2.08% | 1,606,067 |
| Apr 4, 2025 | 20.41 | 20.44 | 16.29 | 16.80 | 16.80 | -20.57% | 1,369,979 |
| Apr 3, 2025 | 21.71 | 21.80 | 20.04 | 21.15 | 21.15 | -6.66% | 1,500,143 |
| Apr 2, 2025 | 24.53 | 24.53 | 21.83 | 22.66 | 22.66 | -7.55% | 1,425,229 |
| Apr 1, 2025 | 27.00 | 27.31 | 23.96 | 24.51 | 24.51 | -9.96% | 979,806 |
| Mar 31, 2025 | 27.26 | 27.71 | 26.15 | 27.22 | 27.22 | -2.79% | 534,290 |
| Mar 28, 2025 | 29.82 | 29.82 | 27.30 | 28.00 | 28.00 | -6.70% | 627,547 |
| Mar 27, 2025 | 28.35 | 30.40 | 27.90 | 30.01 | 30.01 | 6.76% | 317,248 |