Metsera Inc. (MTSR)
NASDAQ: MTSR
· Real-Time Price · USD
52.52
-0.45 (-0.85%)
At close: Oct 14, 2025, 3:59 PM
52.56
0.08%
After-hours: Oct 14, 2025, 07:08 PM EDT
MTSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 52.59 | 53.23 | 52.40 | 52.52 | 52.52 | -0.85% | 962,809 |
| 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% | 1,723,800 |
| 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% | 20,036,900 |
| 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 |
Page 1 of 9