Metsera Inc. (MTSR)
28.46
3.68 (14.85%)
At close: Mar 03, 2025, 3:59 PM
28.50
0.14%
After-hours: Mar 03, 2025, 04:00 PM EST
MTSR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 24.78 | 29.07 | 24.78 | 28.50 | 3.72 | 15.01% | 719,167 |
| Feb 28, 2025 | 24.83 | 25.51 | 24.19 | 24.78 | -0.23 | -0.92% | 632,300 |
| Feb 27, 2025 | 27.08 | 27.49 | 24.70 | 25.01 | -2.20 | -8.09% | 980,440 |
| Feb 26, 2025 | 27.70 | 28.78 | 26.86 | 27.21 | -0.12 | -0.44% | 756,031 |
| Feb 25, 2025 | 30.39 | 31.17 | 27.00 | 27.33 | -2.48 | -8.32% | 910,032 |
| Feb 24, 2025 | 31.64 | 31.80 | 29.14 | 29.81 | -1.84 | -5.81% | 779,279 |
| Feb 21, 2025 | 31.66 | 32.01 | 31.13 | 31.65 | 0.01 | 0.03% | 151,503 |
| Feb 20, 2025 | 32.05 | 32.35 | 31.21 | 31.64 | -0.27 | -0.85% | 362,900 |
| Feb 19, 2025 | 32.58 | 32.81 | 31.36 | 31.91 | -0.17 | -0.53% | 414,442 |
| Feb 18, 2025 | 30.61 | 32.33 | 30.61 | 32.08 | 1.50 | 4.91% | 319,401 |
| Feb 14, 2025 | 30.32 | 31.00 | 29.94 | 30.58 | 0.55 | 1.83% | 294,355 |
| Feb 13, 2025 | 32.01 | 32.05 | 29.20 | 30.03 | -1.62 | -5.12% | 460,405 |
| Feb 12, 2025 | 30.96 | 31.78 | 30.80 | 31.65 | 0.89 | 2.89% | 267,612 |
| Feb 11, 2025 | 29.77 | 31.16 | 29.66 | 30.76 | 0.68 | 2.26% | 167,000 |
| Feb 10, 2025 | 29.60 | 31.64 | 29.00 | 30.08 | 0.58 | 1.97% | 167,054 |
| Feb 7, 2025 | 28.89 | 30.26 | 28.77 | 29.50 | -0.03 | -0.10% | 383,931 |
| Feb 6, 2025 | 29.25 | 30.00 | 28.09 | 29.53 | 0.28 | 0.96% | 2,260,137 |
| Feb 5, 2025 | 27.73 | 29.27 | 27.73 | 29.25 | 1.24 | 4.43% | 857,433 |
| Feb 4, 2025 | 28.16 | 28.76 | 27.02 | 28.01 | 0.21 | 0.76% | 608,435 |
| Feb 3, 2025 | 26.50 | 30.02 | 25.06 | 27.80 | 1.30 | 4.91% | 920,528 |
| Jan 31, 2025 | 25.50 | 28.87 | 25.50 | 26.50 | n/a | n/a | 4,476,344 |