Education
About Us
Working with TipRanks
Follow Us
Metsera, Inc. (MTSR)
NASDAQ:MTSR
Time Period
1Y
Events
Historical Prices
Rows:
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
―
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%
558,467
―
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%
723,865
―
Mar 17, 2025
25.21
29.01
25.21
28.38
28.38
+12.57%
521,259
―
Mar 14, 2025
24.30
25.26
23.97
25.21
25.21
+3.92%
523,890
―
Mar 13, 2025
25.73
26.03
23.08
24.26
24.26
-5.90%
596,790
―
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%
454,455
―
Mar 07, 2025
26.99
27.29
24.86
25.47
25.47
-5.39%
495,470
―
Mar 06, 2025
26.00
27.30
25.34
26.92
26.92
+1.89%
374,242
―
Mar 05, 2025
27.25
28.87
26.42
26.42
26.42
-3.89%
256,600
―
Mar 04, 2025
28.45
28.80
27.10
27.49
27.49
-3.54%
580,726
―
Mar 03, 2025
24.78
29.07
24.78
28.50
28.50
+15.01%
719,227
―
Feb 28, 2025
24.83
25.51
24.19
24.78
24.78
-0.92%
632,299
―
Feb 27, 2025
27.08
27.49
24.70
25.01
25.01
-8.09%
980,440
―
Feb 26, 2025
27.70
28.78
26.86
27.21
27.21
-0.44%
756,031
―
Rows: