Education
About Us
Working with TipRanks
Follow Us
Metsera, Inc. (MTSR)
NASDAQ:MTSR
Time Period
1Y
Events
Historical Prices
Rows:
Jun 06, 2025
29.24
29.55
26.78
27.49
27.49
-4.12%
391,897
0.40
Jun 05, 2025
28.21
29.73
28.00
28.67
28.67
+0.31%
558,134
0.57
Jun 04, 2025
29.05
29.33
27.88
28.58
28.58
-2.62%
617,689
0.64
Jun 03, 2025
28.40
30.33
28.03
29.35
29.35
+4.37%
495,560
0.51
Jun 02, 2025
26.99
29.20
26.12
28.12
28.12
+5.24%
617,536
0.64
May 30, 2025
27.20
27.41
25.47
26.72
26.72
-3.15%
919,892
0.95
May 29, 2025
28.49
28.60
27.00
27.59
27.59
-1.50%
778,036
0.80
May 28, 2025
27.85
28.78
27.15
28.01
28.01
+0.65%
420,881
0.43
May 27, 2025
27.99
29.78
27.80
27.83
27.83
+1.94%
854,603
0.88
May 23, 2025
27.48
28.02
26.50
27.30
27.30
-2.66%
1,098,296
1.13
May 22, 2025
28.24
29.31
27.38
28.05
28.04
-2.21%
1,333,078
1.40
May 21, 2025
28.90
30.54
27.80
28.68
28.68
-1.95%
956,784
1.02
May 20, 2025
29.04
29.90
27.99
29.25
29.25
+1.00%
921,809
0.99
May 19, 2025
28.10
30.59
28.00
28.96
28.96
-1.90%
1,745,929
1.92
May 16, 2025
25.66
29.66
25.63
29.52
29.52
+15.27%
1,047,794
1.17
May 15, 2025
25.51
25.79
23.86
25.61
25.61
+4.57%
874,714
0.98
May 14, 2025
27.99
28.92
22.25
24.49
24.49
-6.17%
1,332,345
1.52
May 13, 2025
27.87
28.62
25.65
26.10
26.10
-1.06%
697,003
0.81
May 12, 2025
23.42
27.52
23.31
26.38
26.38
+10.52%
724,711
0.85
May 09, 2025
24.43
25.40
23.19
23.87
23.87
-3.59%
460,140
0.54
May 08, 2025
23.54
25.65
22.76
24.76
24.76
+7.00%
607,652
0.69
May 07, 2025
23.08
23.41
21.10
23.14
23.14
+1.76%
965,455
1.10
May 06, 2025
23.46
23.76
21.90
22.74
22.74
-5.17%
1,033,503
1.18
May 05, 2025
26.02
26.02
23.34
23.98
23.98
-6.51%
660,948
0.75
May 02, 2025
24.40
26.50
24.31
25.65
25.65
+9.80%
705,680
―
May 01, 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%
754,019
―
Apr 09, 2025
14.21
15.35
12.30
15.27
15.27
+7.46%
1,313,157
―
Apr 08, 2025
17.00
17.00
13.78
14.21
14.21
-13.62%
1,453,976
―
Apr 07, 2025
16.22
17.03
15.34
16.45
16.45
-2.08%
1,606,067
―
Apr 04, 2025
20.41
20.44
16.29
16.80
16.80
-20.57%
1,369,979
―
Apr 03, 2025
21.71
21.80
20.04
21.15
21.15
-6.66%
1,500,143
―
Apr 02, 2025
24.53
24.53
21.83
22.66
22.66
-7.55%
1,425,229
―
Apr 01, 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
―
Rows: