Metsera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	52.10	52.48	51.84	52.42	52.42	0.52%	544,530
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%	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