Metsera, Inc. (MTSR)
NASDAQ: MTSR · Real-Time Price · USD
26.38
+2.51 (10.52%)
At close: May 12, 2025, 4:00 PM
26.50
+0.12 (0.45%)
After-hours: May 12, 2025, 6:17 PM EDT
Metsera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.42 | 27.52 | 23.31 | 26.38 | - | 10.52% | 723,924 |
| May 9, 2025 | 24.43 | 25.40 | 23.19 | 23.87 | 23.87 | -3.59% | 460,140 |
| May 8, 2025 | 23.54 | 25.65 | 22.76 | 24.76 | 24.76 | 7.00% | 607,652 |
| May 7, 2025 | 23.08 | 23.41 | 21.10 | 23.14 | 23.14 | 1.76% | 965,455 |
| May 6, 2025 | 23.46 | 23.76 | 21.90 | 22.74 | 22.74 | -5.17% | 1,033,503 |
| May 5, 2025 | 26.02 | 26.02 | 23.34 | 23.98 | 23.98 | -6.51% | 660,948 |
| May 2, 2025 | 24.40 | 26.50 | 24.31 | 25.65 | 25.65 | 9.80% | 705,680 |
| May 1, 2025 | 24.37 | 24.37 | 22.61 | 23.36 | 23.36 | -3.11% | 706,309 |
| Apr 30, 2025 | 23.26 | 24.99 | 22.58 | 24.11 | 24.11 | 3.48% | 870,984 |
| Apr 29, 2025 | 20.78 | 23.68 | 20.40 | 23.30 | 23.30 | 17.62% | 1,302,943 |
| Apr 28, 2025 | 18.55 | 20.26 | 18.45 | 19.81 | 19.81 | 6.91% | 522,613 |
| Apr 25, 2025 | 22.01 | 22.04 | 17.65 | 18.53 | 18.53 | -12.51% | 1,048,021 |
| Apr 24, 2025 | 23.39 | 23.58 | 19.44 | 21.18 | 21.18 | -10.18% | 1,667,391 |
| Apr 23, 2025 | 22.28 | 23.87 | 22.07 | 23.58 | 23.58 | 8.76% | 924,299 |
| Apr 22, 2025 | 20.09 | 22.02 | 19.77 | 21.68 | 21.68 | 11.12% | 1,029,891 |
| Apr 21, 2025 | 19.21 | 22.57 | 18.64 | 19.51 | 19.51 | -0.31% | 1,734,090 |
| Apr 17, 2025 | 17.51 | 19.64 | 17.34 | 19.57 | 19.57 | 11.51% | 1,304,388 |
| Apr 16, 2025 | 16.69 | 18.94 | 16.22 | 17.55 | 17.55 | 2.27% | 1,068,291 |
| Apr 15, 2025 | 18.09 | 20.47 | 15.95 | 17.16 | 17.16 | -5.61% | 2,627,059 |
| Apr 14, 2025 | 16.25 | 19.58 | 16.25 | 18.18 | 18.18 | 29.86% | 1,971,626 |
| Apr 11, 2025 | 13.25 | 14.22 | 12.83 | 14.00 | 14.00 | 7.03% | 839,901 |
| Apr 10, 2025 | 14.98 | 15.21 | 12.55 | 13.08 | 13.08 | -14.34% | 754,091 |
| Apr 9, 2025 | 14.21 | 15.35 | 12.30 | 15.27 | 15.27 | 7.46% | 1,313,157 |
| Apr 8, 2025 | 17.00 | 17.00 | 13.78 | 14.21 | 14.21 | -13.62% | 1,453,976 |
| Apr 7, 2025 | 16.22 | 17.03 | 15.34 | 16.45 | 16.45 | -2.08% | 1,606,067 |
| Apr 4, 2025 | 20.41 | 20.44 | 16.29 | 16.80 | 16.80 | -20.57% | 1,369,979 |
| Apr 3, 2025 | 21.71 | 21.80 | 20.04 | 21.15 | 21.15 | -6.66% | 1,500,143 |
| Apr 2, 2025 | 24.53 | 24.53 | 21.83 | 22.66 | 22.66 | -7.55% | 1,425,229 |
| Apr 1, 2025 | 27.00 | 27.31 | 23.96 | 24.51 | 24.51 | -9.96% | 979,806 |
| Mar 31, 2025 | 27.26 | 27.71 | 26.15 | 27.22 | 27.22 | -2.79% | 534,290 |
| Mar 28, 2025 | 29.82 | 29.82 | 27.30 | 28.00 | 28.00 | -6.70% | 627,547 |
| Mar 27, 2025 | 28.35 | 30.40 | 27.90 | 30.01 | 30.01 | 6.76% | 317,248 |
| Mar 26, 2025 | 28.00 | 28.99 | 27.58 | 28.11 | 28.11 | -3.60% | 539,474 |
| Mar 25, 2025 | 29.82 | 30.96 | 28.62 | 29.16 | 29.16 | -3.03% | 555,310 |
| Mar 24, 2025 | 27.64 | 30.44 | 27.64 | 30.07 | 30.07 | 7.32% | 558,486 |
| Mar 21, 2025 | 27.31 | 28.84 | 26.90 | 28.02 | 28.02 | 0.72% | 4,006,154 |
| Mar 20, 2025 | 29.35 | 29.76 | 27.38 | 27.82 | 27.82 | -6.83% | 744,319 |
| Mar 19, 2025 | 30.14 | 32.22 | 29.82 | 29.86 | 29.86 | -1.55% | 705,505 |
| Mar 18, 2025 | 28.30 | 31.16 | 28.20 | 30.33 | 30.33 | 6.87% | 723,871 |
| Mar 17, 2025 | 25.21 | 29.01 | 25.21 | 28.38 | 28.38 | 12.57% | 521,260 |
| Mar 14, 2025 | 24.30 | 25.26 | 23.97 | 25.21 | 25.21 | 3.92% | 523,902 |
| Mar 13, 2025 | 25.73 | 26.03 | 23.08 | 24.26 | 24.26 | -5.90% | 596,799 |
| Mar 12, 2025 | 25.58 | 26.01 | 24.63 | 25.78 | 25.78 | 3.29% | 570,248 |
| Mar 11, 2025 | 24.84 | 25.82 | 23.91 | 24.96 | 24.96 | -0.28% | 468,147 |
| Mar 10, 2025 | 25.47 | 25.77 | 24.66 | 25.03 | 25.03 | -1.73% | 452,007 |
| Mar 7, 2025 | 26.99 | 27.29 | 24.86 | 25.47 | 25.47 | -5.39% | 495,470 |
| Mar 6, 2025 | 26.00 | 27.30 | 25.34 | 26.92 | 26.92 | 1.89% | 374,242 |
| Mar 5, 2025 | 27.25 | 28.87 | 26.42 | 26.42 | 26.42 | -3.89% | 256,600 |
| Mar 4, 2025 | 28.45 | 28.80 | 27.10 | 27.49 | 27.49 | -3.54% | 580,726 |
| Mar 3, 2025 | 24.78 | 29.07 | 24.78 | 28.50 | 28.50 | 15.01% | 719,227 |