Metsera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	31.99	33.41	30.81	32.80	-	1.89%	866,859
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
Jul 23, 2025	39.46	40.28	37.43	39.99	39.99	1.37%	840,855
Jul 22, 2025	39.28	40.04	37.00	39.45	39.45	-1.15%	895,029
Jul 21, 2025	43.77	43.98	39.13	39.91	39.91	-6.56%	1,037,675
Jul 18, 2025	44.38	47.40	41.68	42.71	42.71	-3.59%	684,193
Jul 17, 2025	43.36	44.45	39.40	44.30	44.30	1.30%	689,809
Jul 16, 2025	43.38	44.70	41.58	43.73	43.73	1.74%	579,935
Jul 15, 2025	44.11	46.43	40.62	42.98	42.98	1.20%	963,437
Jul 14, 2025	38.29	43.45	38.29	42.47	42.47	8.12%	1,058,732
Jul 11, 2025	35.40	40.47	34.53	39.28	39.28	7.88%	937,595
Jul 10, 2025	34.74	36.46	34.09	36.41	36.41	3.09%	554,783
Jul 9, 2025	30.50	35.42	30.28	35.32	35.32	17.26%	858,937
Jul 8, 2025	28.88	30.23	28.49	30.12	30.12	6.09%	656,830
Jul 7, 2025	29.03	29.03	27.80	28.39	28.39	-3.60%	484,205
Jul 3, 2025	28.49	30.06	28.43	29.45	29.45	2.04%	589,745
Jul 2, 2025	26.71	29.95	26.25	28.86	28.86	7.37%	1,157,430
Jul 1, 2025	27.70	29.75	26.85	26.88	26.88	-5.52%	836,530
Jun 30, 2025	28.92	28.93	27.60	28.45	28.45	-0.49%	540,298
Jun 27, 2025	29.00	29.48	27.94	28.59	28.59	-0.42%	932,260
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