Education
About Us
Working with TipRanks
Follow Us
Metsera, Inc. (MTSR)
:MTSR
Time Period
1Y
Events
Historical Prices
Rows:
Nov 13, 2025
70.74
70.78
70.13
70.50
70.50
-0.35%
27,908,900
10.04
Nov 12, 2025
70.69
71.10
70.61
70.75
70.75
-0.07%
5,749,421
2.12
Nov 11, 2025
70.61
70.81
70.51
70.80
70.80
-0.10%
3,186,333
1.19
Nov 10, 2025
71.00
71.15
70.15
70.87
70.87
-14.80%
6,520,420
2.52
Nov 07, 2025
81.50
83.86
80.30
83.18
83.18
+2.00%
1,923,331
0.75
Nov 06, 2025
77.45
82.79
76.00
81.55
81.55
+14.25%
5,647,107
2.25
Nov 05, 2025
72.00
74.42
67.61
71.38
71.38
-2.46%
8,441,211
3.51
Nov 04, 2025
68.90
74.24
68.00
73.18
73.18
+20.50%
9,745,475
4.26
Nov 03, 2025
61.10
61.85
60.37
60.73
60.73
-3.66%
4,925,624
2.21
Oct 31, 2025
64.00
64.33
62.48
63.04
63.04
-1.08%
6,055,497
2.81
Oct 30, 2025
62.81
66.10
62.65
63.73
63.73
+22.06%
9,506,472
4.66
Oct 29, 2025
52.21
52.36
51.92
52.21
52.21
-0.40%
1,537,903
0.75
Oct 28, 2025
52.10
52.48
51.84
52.42
52.42
+0.52%
544,531
0.26
Oct 27, 2025
52.63
52.79
52.06
52.15
52.15
-0.69%
719,334
0.34
Oct 24, 2025
52.62
52.63
52.50
52.51
52.51
-0.23%
507,502
0.24
Oct 23, 2025
52.86
52.86
52.57
52.63
52.63
-0.27%
793,639
0.37
Oct 22, 2025
52.88
52.91
52.71
52.77
52.77
-0.40%
667,932
0.31
Oct 21, 2025
52.79
52.98
52.78
52.98
52.98
+0.06%
361,297
0.17
Oct 20, 2025
52.77
53.01
52.70
52.95
52.95
-0.08%
654,197
0.31
Oct 17, 2025
52.61
53.05
52.59
52.99
52.99
+0.25%
1,119,543
0.52
Oct 16, 2025
52.73
52.94
52.57
52.86
52.86
+0.15%
699,156
0.33
Oct 15, 2025
52.81
52.98
52.57
52.78
52.78
+0.50%
512,206
0.24
Oct 14, 2025
52.59
53.23
52.40
52.52
52.52
-0.85%
963,109
0.45
Oct 13, 2025
52.79
53.00
52.59
52.97
52.97
+0.19%
1,179,265
0.55
Oct 10, 2025
52.43
52.93
52.09
52.87
52.87
+0.51%
3,135,880
1.49
Oct 09, 2025
52.71
52.80
52.42
52.60
52.60
-0.45%
1,089,164
0.52
Oct 08, 2025
52.77
53.20
52.62
52.84
52.84
-0.11%
1,981,643
0.96
Oct 07, 2025
52.58
53.00
52.51
52.90
52.90
+0.76%
2,516,296
1.23
Oct 06, 2025
52.83
52.90
52.47
52.50
52.50
+1.16%
2,179,441
1.08
Oct 03, 2025
51.66
52.03
51.59
51.90
51.90
+0.39%
1,059,051
0.53
Oct 02, 2025
52.10
52.20
51.32
51.70
51.70
-0.81%
2,229,421
1.12
Oct 01, 2025
52.20
52.52
52.10
52.12
52.12
-0.40%
2,930,686
1.50
Sep 30, 2025
52.50
52.80
52.23
52.33
52.33
+0.44%
2,268,747
1.17
Sep 29, 2025
52.13
52.48
51.77
52.10
52.10
-0.29%
1,723,761
0.90
Sep 26, 2025
52.35
52.84
52.20
52.25
52.25
-0.50%
2,581,934
1.36
Sep 25, 2025
52.35
52.84
52.30
52.51
52.51
+0.02%
2,314,031
1.24
Sep 24, 2025
52.25
53.08
52.15
52.50
52.50
-0.94%
2,543,513
1.38
Sep 23, 2025
53.19
53.45
52.63
53.00
53.00
-1.08%
6,816,508
3.92
Sep 22, 2025
52.55
54.47
52.25
53.58
53.58
+60.80%
20,036,869
13.95
Sep 19, 2025
36.21
36.44
33.11
33.32
33.32
-7.19%
12,043,130
9.43
Sep 18, 2025
33.30
36.20
33.30
35.90
35.90
+9.32%
2,042,817
1.61
Sep 17, 2025
33.41
35.22
32.62
32.84
32.84
-1.23%
2,742,539
2.21
Sep 16, 2025
35.01
36.11
33.20
33.25
33.25
-2.81%
1,309,815
1.06
Sep 15, 2025
36.25
36.61
33.88
34.21
34.21
-4.09%
1,251,475
1.02
Sep 12, 2025
37.44
37.55
35.41
35.67
35.67
-4.24%
1,612,378
1.33
Sep 11, 2025
36.38
38.46
35.92
37.25
37.25
+2.05%
1,145,955
0.95
Sep 10, 2025
37.54
37.61
36.00
36.50
36.50
-0.60%
1,739,220
1.42
Sep 09, 2025
35.38
37.43
35.10
36.72
36.72
+4.62%
1,837,163
1.47
Sep 08, 2025
36.33
37.09
34.75
35.10
35.10
-2.15%
2,163,855
1.77
Sep 05, 2025
36.35
36.35
33.27
35.87
35.87
-1.16%
1,521,758
1.26
Rows: