Metsera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	70.74	70.78	70.13	70.50	70.50	-0.35%	27,908,901
Nov 12, 2025	70.69	71.10	70.61	70.75	70.75	-0.07%	5,749,421
Nov 11, 2025	70.61	70.81	70.51	70.80	70.80	-0.10%	3,186,333
Nov 10, 2025	71.00	71.15	70.15	70.87	70.87	-14.80%	6,520,420
Nov 7, 2025	81.50	83.86	80.30	83.18	83.18	2.00%	1,923,331
Nov 6, 2025	77.45	82.79	76.00	81.55	81.55	14.25%	5,647,107
Nov 5, 2025	72.00	74.42	67.61	71.38	71.38	-2.46%	8,441,211
Nov 4, 2025	68.90	74.24	68.00	73.18	73.18	20.50%	9,745,475
Nov 3, 2025	61.10	61.85	60.37	60.73	60.73	-3.66%	4,925,624
Oct 31, 2025	64.00	64.33	62.48	63.04	63.04	-1.08%	6,249,232
Oct 30, 2025	62.81	66.10	62.65	63.73	63.73	22.06%	9,514,134
Oct 29, 2025	52.21	52.36	51.92	52.21	52.21	-0.40%	1,538,067
Oct 28, 2025	52.10	52.48	51.84	52.42	52.42	0.52%	544,867
Oct 27, 2025	52.63	52.79	52.06	52.15	52.15	-0.69%	719,739
Oct 24, 2025	52.62	52.63	52.50	52.51	52.51	-0.23%	507,502
Oct 23, 2025	52.86	52.86	52.57	52.63	52.63	-0.27%	793,639
Oct 22, 2025	52.88	52.91	52.71	52.77	52.77	-0.40%	667,932
Oct 21, 2025	52.79	52.98	52.78	52.98	52.98	0.06%	361,297
Oct 20, 2025	52.77	53.01	52.70	52.95	52.95	-0.08%	654,679
Oct 17, 2025	52.61	53.05	52.59	52.99	52.99	0.25%	1,119,543
Oct 16, 2025	52.73	52.94	52.57	52.86	52.86	0.15%	699,156
Oct 15, 2025	52.81	52.98	52.57	52.78	52.78	0.50%	512,206
Oct 14, 2025	52.59	53.23	52.40	52.52	52.52	-0.85%	963,109
Oct 13, 2025	52.79	53.00	52.59	52.97	52.97	0.19%	1,179,265
Oct 10, 2025	52.43	52.93	52.09	52.87	52.87	0.51%	3,135,880
Oct 9, 2025	52.71	52.80	52.42	52.60	52.60	-0.45%	1,089,164
Oct 8, 2025	52.77	53.20	52.62	52.84	52.84	-0.11%	1,981,643
Oct 7, 2025	52.58	53.00	52.51	52.90	52.90	0.76%	2,516,296
Oct 6, 2025	52.83	52.90	52.47	52.50	52.50	1.16%	2,179,441
Oct 3, 2025	51.66	52.03	51.59	51.90	51.90	0.39%	1,059,051
Oct 2, 2025	52.10	52.20	51.32	51.70	51.70	-0.81%	2,229,421
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%	20,036,865
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