Dark

GLUE
Monte Rosa Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:58 PM EDT

11.91USD+1.448%(+0.17)849,890

12.53Bid 12.95Ask 0.42Spread

Pre-market

Sep 29, 2026 8:51:30 AM EDT

11.41USD-2.824%(-0.33)0

After-hours

Sep 30, 2026 4:56:30 PM EDT

13.09USD+9.908%(+1.18)25,168

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	11.7800	12.140000	11.6600	11.9100	+1.448%	849,890	0.000%
2026-09-29	11.6800	12.170000	11.5600	11.7400	+0.256%	545,068	+1.448%
2026-09-28	11.6900	11.980000	11.5000	11.7100	-0.510%	772,655	+1.708%
2026-09-25	11.7500	11.890000	11.6150	11.7700	+0.427%	802,136	+1.189%
2026-09-24	11.9300	11.995000	11.4150	11.7200	-1.430%	1,143,788	+1.621%
2026-09-23	12.6000	12.606000	11.7000	11.8900	-5.635%	1,175,822	+0.168%
2026-09-22	12.3500	12.730000	12.2100	12.6000	+2.773%	1,212,988	-5.476%
2026-09-21	12.2000	12.315000	12.0600	12.2600	+1.072%	1,128,251	-2.855%
2026-09-18	12.5700	12.641000	12.0200	12.1300	-3.730%	1,598,226	-1.814%
2026-09-17	12.8400	13.020000	12.4300	12.6000	-0.395%	1,387,821	-5.476%
2026-09-16	12.9400	13.010000	12.5900	12.6500	-2.617%	1,496,070	-5.850%
2026-09-15	13.8400	13.880000	12.8700	12.9900	-6.547%	1,265,327	-8.314%
2026-09-14	14.3500	14.380000	13.3800	13.9000	-1.208%	1,787,427	-14.317%
2026-09-11	14.2350	14.740000	13.8800	14.0700	-1.746%	1,173,907	-15.352%
2026-09-10	14.2100	14.340000	13.8300	14.3200	+0.421%	1,064,552	-16.830%
2026-09-09	14.2800	14.870000	14.1300	14.2600	-0.070%	1,146,125	-16.480%
2026-09-08	13.5500	14.290000	13.4400	14.2700	+3.107%	1,197,281	-16.538%
2026-09-04	14.1200	14.310000	13.7900	13.8400	-3.755%	804,585	-13.945%
2026-09-03	14.5000	14.590000	14.0600	14.3800	+1.125%	672,733	-17.177%
2026-09-02	14.3800	15.000000	13.8100	14.2200	-0.629%	1,530,365	-16.245%
2026-09-01	13.8100	14.320000	13.7100	14.3100	+2.654%	796,289	-16.771%
2026-08-31	13.3900	14.110000	13.1200	13.9400	+4.185%	1,109,727	-14.562%
2026-08-28	14.2900	14.300000	13.3700	13.3800	-6.564%	884,651	-10.987%
2026-08-27	14.2800	14.570000	14.1900	14.3200	-0.417%	1,081,002	-16.830%
2026-08-26	14.4400	14.624800	14.1000	14.3800	-1.236%	997,716	-17.177%
2026-08-25	14.0600	14.839900	14.0000	14.5600	+5.699%	1,098,768	-18.201%
2026-08-24	14.0300	14.290000	13.2900	13.7750	-3.671%	1,999,001	-13.539%
2026-08-21	14.8000	15.000000	14.1700	14.3000	-3.248%	969,160	-16.713%
2026-08-20	15.6200	15.900000	14.7150	14.7800	-6.278%	1,021,634	-19.418%
2026-08-19	15.5800	16.205000	15.3500	15.7700	+4.923%	1,070,234	-24.477%
2026-08-18	15.0300	15.380000	14.7000	15.0300	-2.276%	1,131,846	-20.758%
2026-08-17	15.5300	15.690000	15.3600	15.3800	-0.774%	815,979	-22.562%
2026-08-14	15.7200	15.830000	15.3734	15.5000	-2.146%	509,502	-23.161%
2026-08-13	16.0800	16.250000	15.7900	15.8400	-0.690%	682,350	-24.811%
2026-08-12	15.8700	16.265000	15.7700	15.9500	+1.206%	780,929	-25.329%
2026-08-11	15.9700	16.075000	15.5400	15.7600	-0.379%	704,412	-24.429%
2026-08-10	15.7700	16.100000	15.5250	15.8200	-0.378%	834,455	-24.716%
2026-08-07	15.8170	16.120000	15.6500	15.8800	+1.082%	1,031,392	-25.000%
2026-08-06	15.6200	16.360000	15.5600	15.7100	+0.641%	1,082,142	-24.188%
2026-08-05	16.2500	16.855000	15.0850	15.6100	-2.923%	1,980,638	-23.703%
2026-08-04	15.7900	16.320000	15.4500	16.0800	+4.551%	2,821,583	-25.933%
2026-08-03	16.6400	17.170000	15.2100	15.3800	-6.901%	2,317,064	-22.562%
2026-07-31	15.4700	16.850000	14.8700	16.5200	-27.160%	7,467,901	-27.906%
2026-07-30	22.0900	22.690000	21.2100	22.6800	+5.195%	1,690,426	-47.487%
2026-07-29	22.2300	22.720000	21.1600	21.5600	-2.178%	1,233,805	-44.759%
2026-07-28	22.5600	22.640000	21.1100	22.0400	-2.305%	1,329,706	-45.962%
2026-07-27	23.3600	23.647500	22.5350	22.5600	-0.966%	1,099,815	-47.207%
2026-07-24	23.2700	24.170000	22.3701	22.7800	-1.086%	870,563	-47.717%
2026-07-23	23.4700	23.835000	22.8800	23.0300	-3.195%	673,127	-48.285%
2026-07-22	23.6750	23.830000	23.0850	23.7900	+0.677%	734,625	-49.937%
2026-07-21	23.4500	24.230000	23.3950	23.6300	+0.639%	777,086	-49.598%
2026-07-20	24.6300	25.160000	23.4800	23.4800	-4.397%	884,597	-49.276%
2026-07-17	22.6400	24.710000	22.1100	24.5600	+6.045%	1,220,500	-51.507%
2026-07-16	23.0200	23.505000	22.6686	23.1600	-1.068%	1,149,616	-48.575%
2026-07-15	23.1800	23.755000	22.5620	23.4100	-0.213%	842,628	-49.124%
2026-07-14	21.8100	23.770000	21.5817	23.4600	+6.733%	1,122,900	-49.233%
2026-07-13	22.6900	23.050000	20.9250	21.9800	-4.601%	1,586,862	-45.814%
2026-07-10	24.1700	24.170000	22.3001	23.0400	-6.036%	1,718,269	-48.307%
2026-07-09	23.5800	24.950000	23.3400	24.5200	+1.912%	1,199,763	-51.427%
2026-07-08	23.9900	24.415000	23.2300	24.0600	-1.393%	1,780,473	-50.499%
2026-07-07	23.4900	24.980000	23.0375	24.4000	+4.946%	1,303,446	-51.189%
2026-07-06	23.9900	24.240000	22.9400	23.2500	-3.965%	996,294	-48.774%
2026-07-02	23.5600	25.220000	23.2200	24.2100	+0.791%	1,391,614	-50.805%
2026-07-01	23.8500	25.030000	23.7800	24.0200	-0.744%	1,366,336	-50.416%
2026-06-30	23.7500	24.750000	23.4621	24.2000	+1.255%	2,334,893	-50.785%
2026-06-29	22.5700	23.980000	22.1620	23.9000	+7.223%	1,840,330	-50.167%
2026-06-26	21.6600	22.370000	20.9200	22.2900	+2.909%	5,919,915	-46.568%
2026-06-25	20.7400	22.329900	20.4000	21.6600	+3.885%	1,770,843	-45.014%
2026-06-24	21.0000	22.150000	20.6300	20.8500	+0.676%	2,293,354	-42.878%
2026-06-23	18.4100	20.990000	18.3750	20.7100	+10.927%	1,753,293	-42.492%
2026-06-22	19.0000	19.230000	17.9100	18.6700	+1.966%	1,790,466	-36.208%
2026-06-18	19.0700	19.310000	17.9050	18.3100	-0.543%	2,507,725	-34.954%
2026-06-17	17.9250	19.220000	17.9250	18.4100	+3.660%	1,184,533	-35.307%
2026-06-16	18.0400	18.495000	17.3800	17.7600	-1.987%	795,061	-32.939%
2026-06-15	18.5900	18.999900	17.8800	18.1200	-0.631%	745,359	-34.272%
2026-06-12	17.4950	18.320000	17.2100	18.2350	+6.637%	1,092,851	-34.686%
2026-06-11	16.5400	17.310000	16.3900	17.1000	+3.511%	1,387,059	-30.351%
2026-06-10	16.3900	17.289900	16.2800	16.5200	-0.542%	873,050	-27.906%
2026-06-09	17.3900	17.830000	16.1500	16.6100	-2.294%	832,821	-28.296%
2026-06-08	16.5600	17.040000	16.1100	17.0000	+3.849%	2,046,159	-29.941%
2026-06-05	17.4550	17.800000	16.2500	16.3700	-5.703%	950,289	-27.245%
2026-06-04	17.4800	18.065000	17.0900	17.3600	-1.308%	729,624	-31.394%
2026-06-03	17.8700	18.020000	17.3000	17.5900	-0.846%	882,142	-32.291%
2026-06-02	19.2700	19.375000	17.6760	17.7400	-9.812%	973,738	-32.864%
2026-06-01	19.6600	19.860000	18.6300	19.6700	-0.203%	1,005,559	-39.451%
2026-05-29	19.7400	20.360000	19.2300	19.7100	+1.650%	1,279,946	-39.574%
2026-05-28	19.2000	19.550000	18.8801	19.3900	+1.148%	1,184,314	-38.577%
2026-05-27	19.3300	20.105000	19.0800	19.1700	-0.156%	572,559	-37.872%
2026-05-26	19.1000	19.580000	18.8300	19.2000	+2.073%	697,547	-37.969%
2026-05-22	18.7200	19.790000	18.4450	18.8100	-0.371%	906,671	-36.683%
2026-05-21	18.0100	19.165000	17.8950	18.8800	+1.233%	758,633	-36.917%
2026-05-20	17.9300	18.970000	17.8100	18.6500	+6.086%	911,596	-36.139%
2026-05-19	17.9800	18.020000	17.4300	17.5800	-2.388%	640,385	-32.253%
2026-05-18	18.3300	18.570000	17.6700	18.0100	-0.771%	642,139	-33.870%
2026-05-15	18.4600	18.535000	17.9300	18.1500	-2.837%	926,125	-34.380%
2026-05-14	18.9800	19.265000	18.6000	18.6800	-1.477%	530,247	-36.242%
2026-05-13	18.8400	19.080000	18.6200	18.9600	-0.785%	740,099	-37.184%
2026-05-12	19.8800	20.057000	18.8800	19.1100	-5.676%	523,147	-37.677%
2026-05-11	19.4000	21.270000	19.4000	20.2600	+4.487%	1,042,714	-41.214%
2026-05-08	19.6600	20.105000	19.1600	19.3900	-2.120%	547,093	-38.577%
2026-05-07	20.2500	20.300000	19.1850	19.8100	-2.845%	661,136	-39.879%
2026-05-06	19.4100	20.720000	19.1200	20.3900	+5.375%	1,136,531	-41.589%
2026-05-05	19.8200	19.970000	18.8200	19.3500	-1.124%	556,921	-38.450%
2026-05-04	18.8100	19.890000	18.5600	19.5700	+4.096%	749,309	-39.142%
2026-05-01	19.0400	19.440000	18.6600	18.8000	-1.828%	653,721	-36.649%
2026-04-30	18.7900	19.210000	18.7100	19.1500	+2.297%	731,222	-37.807%
2026-04-29	18.7700	19.035000	18.5050	18.7200	-1.526%	536,552	-36.378%
2026-04-28	19.1600	19.850000	18.6800	19.0100	-1.452%	713,388	-37.349%
2026-04-27	20.2100	20.420000	19.0400	19.2900	-2.527%	598,271	-38.258%
2026-04-24	20.2300	20.450000	19.4400	19.7900	-1.884%	575,186	-39.818%
2026-04-23	20.8700	21.230000	19.6600	20.1700	-3.861%	853,617	-40.952%
2026-04-22	21.3300	21.620000	20.6100	20.9800	+0.431%	1,103,131	-43.232%
2026-04-21	19.7200	21.010000	19.1750	20.8900	+5.452%	876,942	-42.987%
2026-04-20	19.7800	20.170000	19.3900	19.8100	+0.152%	1,439,588	-39.879%
2026-04-17	19.1400	19.925000	18.7500	19.7800	+5.775%	890,649	-39.788%
2026-04-16	18.2000	18.730000	18.0500	18.7000	+2.578%	1,104,570	-36.310%
2026-04-15	17.5300	18.500000	17.3500	18.2300	+4.171%	944,198	-34.668%
2026-04-14	17.7200	18.060000	17.4850	17.5000	-0.285%	754,858	-31.943%
2026-04-13	17.4800	18.500000	17.4800	17.5500	+0.400%	799,022	-32.137%
2026-04-10	18.0800	18.140000	17.3900	17.4800	-3.158%	711,593	-31.865%
2026-04-09	17.1850	18.150000	16.8900	18.0500	+5.432%	870,686	-34.017%
2026-04-08	17.8000	17.990000	16.9500	17.1200	0.000%	1,151,924	-30.432%
2026-04-07	16.7200	17.140000	16.3400	17.1200	+1.122%	436,798	-30.432%
2026-04-06	17.1200	17.720000	16.8500	16.9300	-0.936%	705,104	-29.652%
2026-04-02	16.6100	17.880000	16.6100	17.0900	-0.466%	1,240,324	-30.310%
2026-04-01	16.7500	17.500000	16.3100	17.1700	+4.377%	2,414,241	-30.635%
2026-03-31	16.0400	16.642500	15.9350	16.4500	+5.924%	1,647,706	-27.599%
2026-03-30	15.4450	16.010000	15.2850	15.5300	+0.975%	1,008,045	-23.310%
2026-03-27	15.7500	16.070000	15.3300	15.3800	-1.851%	1,211,438	-22.562%
2026-03-26	15.4700	16.230000	15.2700	15.6700	-0.255%	879,666	-23.995%
2026-03-25	14.9200	16.040000	14.8800	15.7100	+6.726%	1,319,253	-24.188%
2026-03-24	14.7500	14.920000	14.2000	14.7200	-2.063%	1,795,912	-19.090%
2026-03-23	16.1300	16.450000	14.7900	15.0300	-3.839%	899,408	-20.758%
2026-03-20	16.0400	16.270000	15.6300	15.6300	-2.677%	5,472,903	-23.800%
2026-03-19	15.7000	16.260000	15.4200	16.0600	+1.904%	1,105,263	-25.841%
2026-03-18	15.8600	16.300000	15.6890	15.7600	-1.684%	1,304,474	-24.429%
2026-03-17	16.1400	16.770000	16.0000	16.0300	-1.957%	1,185,551	-25.702%
2026-03-16	16.5900	16.889200	16.3101	16.3500	+2.060%	630,007	-27.156%
2026-03-13	15.9800	16.620000	15.9500	16.0200	-0.125%	834,062	-25.655%
2026-03-12	16.7000	16.870000	15.7000	16.0400	-5.979%	1,171,880	-25.748%
2026-03-11	17.1800	17.557696	16.4420	17.0600	-1.273%	715,297	-30.188%
2026-03-10	18.1700	18.650000	17.2000	17.2800	-2.152%	659,470	-31.076%
2026-03-09	17.3700	18.430000	17.2400	17.6600	-0.787%	686,098	-32.559%
2026-03-06	17.1700	18.230000	17.1400	17.8000	-0.836%	864,633	-33.090%
2026-03-05	18.1200	18.700000	17.6600	17.9500	-3.546%	1,179,268	-33.649%
2026-03-04	17.9600	18.810000	17.7300	18.6100	+3.619%	567,719	-36.002%
2026-03-03	17.6600	18.240000	17.1000	17.9600	-2.919%	818,583	-33.686%
2026-03-02	17.2100	18.730000	17.0400	18.5000	+4.225%	1,319,957	-35.622%
2026-02-27	18.0800	18.250000	17.5200	17.7500	-4.054%	1,972,111	-32.901%
2026-02-26	18.0100	18.705000	17.5900	18.5000	+2.266%	775,089	-35.622%
2026-02-25	19.2100	19.500000	17.9800	18.0900	-5.830%	1,049,785	-34.163%
2026-02-24	20.0800	20.410000	19.0900	19.2100	-1.538%	711,416	-38.001%
2026-02-23	19.2000	20.240000	18.9800	19.5100	+2.792%	733,768	-38.954%
2026-02-20	18.9200	19.430000	18.4300	18.9800	-0.939%	882,745	-37.250%
2026-02-19	18.1900	19.255000	17.6800	19.1600	+4.814%	1,534,389	-37.839%
2026-02-18	18.2100	18.720000	18.2100	18.2800	-0.436%	674,241	-34.847%
2026-02-17	17.9200	18.730000	17.9200	18.3600	+2.455%	1,048,266	-35.131%
2026-02-13	18.7800	19.240000	17.7900	17.9200	-3.135%	754,646	-33.538%
2026-02-12	18.7500	19.156500	17.9800	18.5000	-2.426%	838,138	-35.622%
2026-02-11	19.6900	20.060000	18.7800	18.9600	-3.117%	1,022,335	-37.184%
2026-02-10	19.8300	20.020000	19.2550	19.5700	-0.102%	801,227	-39.142%
2026-02-09	19.4300	19.935000	18.9100	19.5900	+0.205%	1,158,421	-39.204%
2026-02-06	19.2700	20.290000	19.0950	19.5500	+3.439%	1,358,525	-39.079%
2026-02-05	19.7400	20.250000	18.8534	18.9000	-3.226%	1,301,124	-36.984%
2026-02-04	21.0900	21.480000	19.1000	19.5300	-6.689%	1,117,238	-39.017%
2026-02-03	20.9400	21.690000	20.1800	20.9300	+0.239%	751,269	-43.096%
2026-02-02	20.5300	21.320000	20.3000	20.8800	+1.754%	1,118,534	-42.960%
2026-01-30	21.0300	21.358000	19.9100	20.5200	-3.933%	1,532,407	-41.959%
2026-01-29	21.0000	21.579900	20.7300	21.3600	+1.088%	965,366	-44.242%
2026-01-28	23.0500	23.220000	21.0800	21.1300	-8.528%	1,012,685	-43.635%
2026-01-27	22.4500	23.290000	22.4000	23.1000	+3.171%	854,145	-48.442%
2026-01-26	22.5100	22.940000	22.0500	22.3900	-1.970%	1,117,291	-46.807%
2026-01-23	22.9200	23.950000	22.7600	22.8400	-0.782%	1,185,449	-47.855%
2026-01-22	24.3600	25.350000	22.8800	23.0200	-4.994%	1,950,503	-48.262%
2026-01-21	24.3900	24.770000	23.5500	24.2300	-0.859%	806,712	-50.846%
2026-01-20	23.0500	24.480000	23.0100	24.4400	+3.079%	1,283,432	-51.268%
2026-01-16	24.4600	24.570000	23.6500	23.7100	-1.537%	866,725	-49.768%
2026-01-15	24.0100	24.460000	23.4000	24.0800	+0.083%	1,244,065	-50.540%
2026-01-14	23.9900	24.490000	23.1600	24.0600	+0.292%	1,257,274	-50.499%
2026-01-13	23.5900	24.140000	23.2500	23.9900	+1.138%	1,383,556	-50.354%
2026-01-12	24.0600	24.655000	23.1900	23.7200	-2.306%	2,852,478	-49.789%
2026-01-09	25.1400	25.180000	23.8500	24.2800	-4.070%	5,582,507	-50.947%
2026-01-08	23.3600	25.770000	22.7700	25.3100	+8.720%	3,525,977	-52.944%
2026-01-07	21.9100	25.150000	21.1100	23.2800	+45.409%	23,208,896	-48.840%
2026-01-06	14.1700	16.340000	13.6900	16.0100	+11.181%	1,679,188	-25.609%
2026-01-05	15.1700	15.487500	13.7600	14.4000	-5.944%	947,812	-17.292%
2026-01-02	15.7200	15.820000	15.1750	15.3100	-2.360%	424,976	-22.208%
2025-12-31	15.8600	16.230000	15.6600	15.6800	-1.816%	740,214	-24.043%
2025-12-30	16.0900	16.360000	15.9384	15.9700	-0.931%	689,166	-25.423%
2025-12-29	17.0200	17.180000	15.7300	16.1200	-6.767%	960,279	-26.117%
2025-12-26	17.6100	17.610000	16.8100	17.2900	-1.984%	626,543	-31.116%
2025-12-24	16.6600	17.810000	16.6000	17.6400	+7.039%	482,319	-32.483%
2025-12-23	16.0500	17.040000	15.9400	16.4800	+1.791%	947,651	-27.731%
2025-12-22	15.4300	16.350000	14.9700	16.1900	+4.183%	1,197,086	-26.436%
2025-12-19	15.7700	16.250000	15.3250	15.5400	-1.832%	4,717,312	-23.359%
2025-12-18	16.9000	17.035000	14.6400	15.8300	-5.493%	1,477,750	-24.763%
2025-12-17	19.0700	19.170000	16.6500	16.7500	-10.236%	1,473,442	-28.896%
2025-12-16	17.1900	18.980000	17.1900	18.6600	+13.435%	3,066,461	-36.174%
2025-12-15	16.3400	17.170000	16.1700	16.4500	+0.858%	723,224	-27.599%
2025-12-12	16.5600	16.850000	16.2417	16.3100	-1.510%	559,082	-26.977%
2025-12-11	17.3400	17.750000	16.5300	16.5600	-3.889%	632,819	-28.080%
2025-12-10	16.9900	17.409900	16.7201	17.2300	+1.413%	920,801	-30.876%
2025-12-09	17.6900	18.055000	16.8200	16.9900	-4.818%	776,429	-29.900%
2025-12-08	17.9900	18.150000	17.2500	17.8500	+2.527%	875,219	-33.277%
2025-12-05	17.2300	17.500000	16.7780	17.4100	+0.869%	719,645	-31.591%
2025-12-04	16.8400	17.630000	16.5700	17.2600	+2.372%	658,923	-30.997%
2025-12-03	15.5400	16.990000	15.2100	16.8600	+9.409%	1,317,160	-29.359%
2025-12-02	15.8300	16.020000	15.3500	15.4100	-2.345%	501,095	-22.713%
2025-12-01	16.0300	16.170000	15.6800	15.7800	-2.412%	545,724	-24.525%
2025-11-28	16.1000	16.240000	15.6800	16.1700	+1.126%	592,226	-26.345%
2025-11-26	16.0600	16.300000	15.8600	15.9900	-0.187%	637,820	-25.516%
2025-11-25	15.7200	16.350000	15.4700	16.0200	+1.650%	960,144	-25.655%
2025-11-24	14.2100	16.660000	14.1900	15.7600	+10.830%	1,589,343	-24.429%
2025-11-21	13.4500	14.380000	13.2700	14.2200	+5.178%	676,813	-16.245%
2025-11-20	14.4400	14.580100	13.4800	13.5200	-4.385%	827,800	-11.908%
2025-11-19	13.7600	14.450000	13.7400	14.1400	+2.612%	524,650	-15.771%
2025-11-18	13.4800	13.815000	12.9400	13.7800	+1.249%	743,251	-13.570%
2025-11-17	14.4000	14.490000	13.5300	13.6100	-5.223%	857,209	-12.491%
2025-11-14	14.0700	14.618600	13.9252	14.3600	+0.279%	1,675,390	-17.061%
2025-11-13	13.9900	14.350000	13.7300	14.3200	+1.130%	1,023,113	-16.830%
2025-11-12	14.3100	14.380000	13.8900	14.1600	-1.117%	1,018,555	-15.890%
2025-11-11	13.5300	14.400000	12.7400	14.3200	+1.849%	1,690,062	-16.830%
2025-11-10	12.5200	14.110000	12.4000	14.0600	+14.216%	1,229,185	-15.292%
2025-11-07	12.7300	13.365000	11.9000	12.3100	-5.380%	730,414	-3.249%
2025-11-06	12.4000	13.590000	12.0500	13.0100	+5.686%	1,549,467	-8.455%
2025-11-05	11.9300	12.390000	11.6900	12.3100	+2.583%	582,846	-3.249%
2025-11-04	11.6500	12.305000	11.5000	12.0000	-0.580%	630,197	-0.750%
2025-11-03	12.7400	12.990000	11.8000	12.0700	-6.070%	925,212	-1.326%
2025-10-31	13.0100	13.220000	12.5200	12.8500	-1.230%	1,153,050	-7.315%
2025-10-30	12.5000	13.097176	12.2000	13.0100	+4.080%	951,148	-8.455%
2025-10-29	12.3500	12.970000	12.0700	12.5000	+0.563%	1,299,240	-4.720%
2025-10-28	12.2500	12.690000	11.9800	12.4300	+0.893%	1,295,189	-4.183%
2025-10-27	11.3000	12.440000	11.2600	12.3200	+10.592%	2,150,488	-3.328%
2025-10-24	10.4000	11.300000	10.2100	11.1400	+7.322%	1,044,172	+6.912%
2025-10-23	9.5000	10.700000	9.5000	10.3800	+11.016%	1,252,772	+14.740%
2025-10-22	9.6200	9.750000	8.9431	9.3500	-2.503%	894,690	+27.380%
2025-10-21	9.8600	9.905000	9.5000	9.5900	-2.837%	461,448	+24.192%
2025-10-20	10.2600	10.302500	9.7800	9.8700	-1.791%	550,535	+20.669%
2025-10-17	10.1500	10.350000	9.7300	10.0500	-2.522%	752,217	+18.507%
2025-10-16	11.2300	11.471300	10.2000	10.3100	-7.201%	859,477	+15.519%
2025-10-15	10.7500	11.130000	10.4500	11.1100	+4.713%	1,332,020	+7.201%
2025-10-14	10.2400	10.700000	10.0845	10.6100	+2.019%	1,060,782	+12.253%
2025-10-13	10.0000	10.440000	9.5407	10.4000	+3.586%	1,798,613	+14.519%
2025-10-10	8.5800	10.220000	8.5250	10.0400	+18.676%	6,195,648	+18.625%
2025-10-09	7.6900	8.510000	7.6450	8.4600	+9.728%	883,957	+40.780%
2025-10-08	7.4400	7.770000	7.4350	7.7100	+4.472%	473,803	+54.475%
2025-10-07	7.6000	7.700000	7.2350	7.3800	-3.655%	697,700	+61.382%
2025-10-06	7.8300	7.871200	7.5400	7.6600	-1.034%	488,935	+55.483%
2025-10-03	7.6700	7.860000	7.5900	7.7400	+1.442%	586,602	+53.876%
2025-10-02	7.5600	7.790000	7.4600	7.6300	+1.733%	583,718	+56.094%
2025-10-01	7.3900	7.728000	7.3600	7.5000	+1.215%	896,381	+58.800%
2025-09-30	7.2600	7.510000	7.0900	7.4100	+1.368%	875,543	+60.729%
2025-09-29	7.5000	7.510000	7.1612	7.3100	-2.403%	910,253	+62.927%
2025-09-26	6.5500	7.510000	6.5300	7.4900	+14.351%	1,649,632	+59.012%
2025-09-25	6.4550	6.650000	6.3800	6.5500	-1.057%	662,146	+81.832%
2025-09-24	6.3700	6.679900	6.3700	6.6200	+4.581%	718,984	+79.909%
2025-09-23	6.4600	6.550000	6.2500	6.3300	-3.063%	780,544	+88.152%
2025-09-22	6.3400	6.700000	6.2300	6.5300	+3.160%	851,602	+82.389%
2025-09-19	6.9000	7.000000	6.3000	6.3300	-8.658%	1,367,272	+88.152%
2025-09-18	6.4100	7.050000	6.4100	6.9300	+8.962%	1,745,558	+71.861%
2025-09-17	6.4000	6.670000	6.1600	6.3600	-1.700%	1,928,467	+87.264%
2025-09-16	6.8100	7.440000	6.4500	6.4700	-6.638%	3,619,983	+84.080%
2025-09-15	7.2200	7.400000	6.0600	6.9300	+44.075%	31,708,489	+71.861%
2025-09-12	4.9600	4.975000	4.7950	4.8100	-1.636%	309,332	+147.609%
2025-09-11	4.8000	4.960000	4.8000	4.8900	+1.875%	304,640	+143.558%
2025-09-10	4.8200	4.950000	4.7900	4.8000	-0.621%	382,676	+148.125%
2025-09-09	4.8000	4.870000	4.7950	4.8300	+0.625%	308,909	+146.584%
2025-09-08	4.9300	4.975000	4.8000	4.8000	-2.834%	259,183	+148.125%
2025-09-05	5.0400	5.150000	4.8600	4.9400	+0.611%	330,609	+141.093%
2025-09-04	4.9900	4.990000	4.7900	4.9100	-1.800%	264,334	+142.566%
2025-09-03	4.8800	5.110000	4.7800	5.0000	+1.626%	284,503	+138.200%
2025-09-02	4.8000	5.050000	4.6000	4.9200	+2.500%	511,839	+142.073%
2025-08-29	4.8500	4.890000	4.7400	4.8000	-0.621%	480,930	+148.125%
2025-08-28	4.8000	4.930000	4.7900	4.8300	+3.426%	461,126	+146.584%
2025-08-27	4.6800	4.725000	4.6400	4.6700	0.000%	161,400	+155.032%
2025-08-26	4.7100	4.710000	4.5400	4.6700	+1.743%	243,666	+155.032%
2025-08-25	4.7600	4.830000	4.5850	4.5900	-4.772%	193,837	+159.477%
2025-08-22	4.5200	4.915000	4.5150	4.8200	+7.111%	423,102	+147.095%
2025-08-21	4.4100	4.540000	4.3000	4.5000	+1.580%	288,432	+164.667%
2025-08-20	4.4000	4.500000	4.3300	4.4300	+0.682%	394,998	+168.849%
2025-08-19	4.5200	4.565000	4.3800	4.4000	-3.509%	376,997	+170.682%
2025-08-18	4.5700	4.650000	4.4450	4.5600	-0.437%	348,789	+161.184%
2025-08-15	4.3900	4.695000	4.3700	4.5800	+5.287%	536,084	+160.044%
2025-08-14	4.3800	4.415000	4.3000	4.3500	-2.027%	361,520	+173.793%
2025-08-13	4.5200	4.660000	4.4150	4.4400	-0.225%	451,199	+168.243%
2025-08-12	4.2600	4.480000	4.2300	4.4500	+6.205%	343,898	+167.640%
2025-08-11	4.3700	4.430000	4.1500	4.1900	-4.338%	432,500	+184.248%
2025-08-08	4.2000	4.395000	4.1200	4.3800	+3.546%	404,889	+171.918%
2025-08-07	4.3700	4.370000	4.1603	4.2300	-2.870%	426,917	+181.560%
2025-08-06	4.8300	4.830000	4.3200	4.3550	-9.834%	461,837	+173.479%
2025-08-05	4.9300	4.935000	4.7800	4.8300	-1.025%	294,271	+146.584%
2025-08-04	4.8200	4.980000	4.7500	4.8800	+1.879%	297,064	+144.057%
2025-08-01	4.8500	4.970000	4.7800	4.7900	-3.232%	578,534	+148.643%
2025-07-31	5.5300	5.638900	4.8150	4.9500	-11.290%	601,410	+140.606%
2025-07-30	5.3200	5.610000	5.3050	5.5800	+6.084%	627,116	+113.441%
2025-07-29	5.6000	5.600000	5.2200	5.2600	-5.225%	371,653	+126.426%
2025-07-28	5.7000	5.774000	5.5000	5.5500	-2.116%	454,813	+114.595%
2025-07-25	5.7200	5.790000	5.5000	5.6700	-0.701%	236,003	+110.053%
2025-07-24	5.9200	5.920000	5.6400	5.7100	-4.195%	479,776	+108.581%
2025-07-23	5.6900	6.060000	5.5600	5.9600	+5.300%	480,642	+99.832%
2025-07-22	5.8000	5.875000	5.4529	5.6600	-2.916%	491,588	+110.424%
2025-07-21	6.2000	6.250000	5.7990	5.8300	-1.852%	406,885	+104.288%
2025-07-18	5.9600	6.190000	5.8500	5.9400	+0.678%	528,084	+100.505%
2025-07-17	5.6400	5.935000	5.6100	5.9000	+5.169%	392,240	+101.864%
2025-07-16	5.3000	5.745000	5.2900	5.6100	+7.266%	777,559	+112.299%
2025-07-15	5.2600	5.350000	5.1000	5.2300	-0.570%	460,721	+127.725%
2025-07-14	5.1500	5.313300	5.1300	5.2600	+1.938%	382,704	+126.426%
2025-07-11	5.2100	5.290000	5.1100	5.1600	-1.901%	237,427	+130.814%
2025-07-10	5.2900	5.400000	5.1500	5.2600	-0.567%	370,514	+126.426%
2025-07-09	5.1100	5.310000	5.0800	5.2900	+4.545%	549,234	+125.142%
2025-07-08	4.9800	5.130000	4.9400	5.0600	+1.811%	484,208	+135.375%
2025-07-07	4.8500	5.130000	4.7300	4.9700	+2.053%	465,671	+139.638%
2025-07-03	4.7900	4.880000	4.6400	4.8700	+2.960%	198,928	+144.559%
2025-07-02	4.6100	4.835000	4.5850	4.7300	+2.603%	298,476	+151.797%
2025-07-01	4.5000	4.660000	4.4200	4.6100	+2.217%	343,798	+158.351%
2025-06-30	4.5700	4.700000	4.5000	4.5100	-1.957%	369,278	+164.080%
2025-06-27	4.6800	4.710000	4.5200	4.6000	-1.288%	942,628	+158.913%
2025-06-26	4.7700	4.770000	4.5900	4.6600	-2.306%	318,003	+155.579%
2025-06-25	4.7400	4.820000	4.4650	4.7700	+0.633%	405,568	+149.686%
2025-06-24	4.6700	4.850000	4.6116	4.7400	+2.155%	462,765	+151.266%
2025-06-23	4.6100	4.645000	4.4600	4.6400	+0.216%	468,074	+156.681%
2025-06-20	4.6300	4.660000	4.3700	4.6300	+3.118%	505,514	+157.235%
2025-06-18	4.5600	4.680000	4.4100	4.4900	-1.751%	373,757	+165.256%
2025-06-17	4.8700	4.940000	4.5700	4.5700	-5.187%	367,894	+160.613%
2025-06-16	5.0100	5.107900	4.6600	4.8200	-1.833%	551,822	+147.095%
2025-06-13	4.8800	5.010000	4.7400	4.9100	-0.203%	380,743	+142.566%
2025-06-12	4.9900	5.030000	4.8700	4.9200	-2.574%	413,498	+142.073%
2025-06-11	5.1500	5.260000	5.0300	5.0500	-0.591%	531,790	+135.842%
2025-06-10	4.9800	5.200000	4.9700	5.0800	+3.252%	278,184	+134.449%
2025-06-09	5.0600	5.190000	4.8200	4.9200	-1.796%	269,932	+142.073%
2025-06-06	4.7300	5.035000	4.6100	5.0100	+8.442%	454,436	+137.725%
2025-06-05	4.6000	4.734400	4.5100	4.6200	+0.217%	507,313	+157.792%
2025-06-04	4.6400	4.770000	4.5600	4.6100	-0.647%	229,930	+158.351%
2025-06-03	4.4500	4.820000	4.3500	4.6400	+3.111%	772,395	+156.681%
2025-06-02	4.1900	4.579000	4.0876	4.5000	+7.656%	646,196	+164.667%
2025-05-30	4.1900	4.210000	3.9000	4.1800	-1.182%	465,211	+184.928%
2025-05-29	4.0800	4.300000	4.0000	4.2300	+4.187%	872,099	+181.560%
2025-05-28	3.9900	4.230000	3.9100	4.0600	+1.754%	711,538	+193.350%
2025-05-27	4.0600	4.060000	3.9000	3.9900	+0.504%	372,667	+198.496%
2025-05-23	3.9800	4.070000	3.9500	3.9700	-1.975%	515,621	+200.000%
2025-05-22	3.9800	4.150000	3.9700	4.0500	+0.998%	320,325	+194.074%
2025-05-21	4.0900	4.130000	3.8400	4.0100	-3.606%	556,623	+197.007%
2025-05-20	4.1100	4.200000	4.0100	4.1600	+1.217%	306,195	+186.298%
2025-05-19	4.0100	4.250000	4.0100	4.1100	+3.266%	463,326	+189.781%
2025-05-16	3.8800	4.050000	3.8100	3.9800	+2.842%	421,565	+199.246%
2025-05-15	3.7000	3.875000	3.5100	3.8700	+4.595%	369,322	+207.752%
2025-05-14	4.0400	4.130000	3.7000	3.7000	-8.416%	318,555	+221.892%
2025-05-13	4.3300	4.345000	4.0400	4.0400	-5.386%	371,857	+194.802%
2025-05-12	4.2900	4.430000	4.0800	4.2700	+4.401%	389,170	+178.923%
2025-05-09	4.2400	4.590000	4.0500	4.0900	-3.081%	423,620	+191.198%
2025-05-08	4.5700	4.615000	3.7600	4.2200	+9.610%	671,531	+182.227%
2025-05-07	4.1500	4.205000	3.8150	3.8500	-6.892%	292,435	+209.351%
2025-05-06	4.5900	4.590000	4.1300	4.1350	-10.691%	330,373	+188.029%
2025-05-05	4.9500	4.960000	4.6200	4.6300	-6.841%	195,886	+157.235%
2025-05-02	4.9800	5.087700	4.9200	4.9700	+1.429%	365,800	+139.638%
2025-05-01	4.9100	4.935000	4.7100	4.9000	-0.204%	286,243	+143.061%
2025-04-30	4.7200	4.955000	4.6400	4.9100	+2.505%	341,251	+142.566%
2025-04-29	4.9200	4.980000	4.7800	4.7900	-3.232%	324,557	+148.643%
2025-04-28	5.0500	5.190000	4.8600	4.9500	-2.174%	283,896	+140.606%
2025-04-25	5.1500	5.170000	4.9900	5.0600	-3.065%	392,835	+135.375%
2025-04-24	5.3600	5.470000	5.0500	5.2200	-2.064%	448,364	+128.161%
2025-04-23	4.9800	5.400000	4.9800	5.3300	+10.811%	676,994	+123.452%
2025-04-22	4.5200	4.815000	4.5135	4.8100	+7.848%	764,368	+147.609%
2025-04-21	4.5100	4.700000	4.3800	4.4600	-1.978%	634,808	+167.040%
2025-04-17	4.3700	4.630000	4.2000	4.5500	+3.175%	712,438	+161.758%
2025-04-16	4.3800	4.440000	4.2100	4.4100	-0.451%	860,717	+170.068%
2025-04-15	4.4100	4.550000	4.3600	4.4300	+0.454%	1,077,994	+168.849%
2025-04-14	4.3200	4.530000	4.2200	4.4100	+4.502%	964,373	+170.068%
2025-04-11	4.1600	4.260000	4.0112	4.2200	+1.687%	717,097	+182.227%
2025-04-10	3.9600	4.220000	3.7800	4.1500	+2.217%	1,133,891	+186.988%

.dark-mode .jQSPhY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQSPhY{ color: #333333; background-color: white; border: 2px solid #333333; }GLUEMonte Rosa Therapeutics, Inc. Common Stockstock NASDAQ

GLUE
Monte Rosa Therapeutics, Inc. Common Stock
stock NASDAQ