Metsera, Inc. - Common Stock (MTSR)

Last Price70.50

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 11th, 3:42 AM EST

Historical Prices For Metsera, Inc. - Common Stock (MTSR)

Date Range:

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2025	70.75	0.00	70.75	70.50	0	70.50
11/12/2025	70.68	71.10	70.61	70.75	5,749,208	70.75
11/11/2025	70.61	70.81	70.51	70.80	3,186,307	70.80
11/10/2025	71.00	71.15	70.15	70.87	6,519,708	70.87
11/07/2025	81.50	83.86	80.30	83.18	1,923,333	83.18
11/06/2025	77.45	82.79	76.00	81.55	5,645,508	81.55
11/05/2025	72.00	74.42	67.61	71.38	8,402,696	71.38
11/04/2025	68.90	74.24	68.00	73.18	9,741,792	73.18
11/03/2025	61.10	61.85	60.37	60.73	4,925,023	60.73
10/31/2025	64.00	64.33	62.48	63.04	6,249,241	63.04
10/30/2025	62.81	66.10	62.65	63.73	9,513,166	63.73
10/29/2025	52.21	52.36	51.92	52.21	1,538,049	52.21
10/28/2025	52.10	52.48	51.84	52.42	544,869	52.42
10/27/2025	52.63	52.79	52.06	52.15	719,739	52.15
10/24/2025	52.62	52.63	52.49	52.51	507,504	52.51
10/23/2025	52.86	52.86	52.57	52.63	793,634	52.63
10/22/2025	52.88	52.91	52.70	52.77	667,592	52.77
10/21/2025	52.79	52.98	52.78	52.98	361,260	52.98
10/20/2025	52.77	53.01	52.70	52.95	654,679	52.95
10/17/2025	52.61	53.05	52.59	52.99	1,119,544	52.99
10/16/2025	52.73	52.94	52.57	52.86	699,083	52.86
10/15/2025	52.81	52.98	52.57	52.78	511,949	52.78
10/14/2025	52.59	53.23	52.40	52.52	963,110	52.52
10/13/2025	52.79	52.99	52.59	52.97	1,179,264	52.97