Metsera Inc. (MTSR)
NASDAQ: MTSR
· Real-Time Price · USD
53.00
-0.58 (-1.08%)
At close: Sep 23, 2025, 3:59 PM
52.72
-0.53%
After-hours: Sep 23, 2025, 07:55 PM EDT
MTSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 53.19 | 53.45 | 52.63 | 53.00 | 53.00 | -1.08% | 6,551,180 |
| 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 |
| 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% | 1,251,500 |
| Sep 12, 2025 | 37.44 | 37.55 | 35.41 | 35.67 | 35.67 | -4.24% | 1,612,400 |
| Sep 11, 2025 | 36.38 | 38.46 | 35.92 | 37.25 | 37.25 | 2.05% | 1,146,000 |
| Sep 10, 2025 | 37.54 | 37.61 | 36.00 | 36.50 | 36.50 | -0.60% | 1,739,220 |
| Sep 9, 2025 | 35.38 | 37.42 | 35.10 | 36.72 | 36.72 | 4.62% | 1,837,200 |
| Sep 8, 2025 | 36.33 | 37.09 | 34.75 | 35.10 | 35.10 | -2.15% | 2,163,900 |
| Sep 5, 2025 | 36.35 | 36.35 | 33.27 | 35.87 | 35.87 | -1.16% | 1,521,800 |
| 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% | 1,810,504 |
| Sep 2, 2025 | 34.74 | 36.88 | 34.20 | 36.21 | 36.21 | 2.61% | 1,299,200 |
| 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% | 1,502,200 |
| 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 |