Get the Stockscreener App
34.89
5.76%
1.90
After Hours:
34.99
0.10
+0.29%
Metsera Inc Stock (MTSR) Price History
The historical daily chart and data for Metsera Inc stock (MTSR), show that the latest closing stock price as of August 01, 2025, is $34.89.
- Metsera Inc all-time high stock price is $47.40, occurred on July 18, 2025.
- The lowest Metsera Inc stock price recorded was $12.30 on April 09, 2025. Since then, Metsera Inc's stock price has risen over 183.66% to $34.89 now.
- The 52-week high stock price for MTSR is $47.40, representing a 35.86% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for MTSR is $12.30, indicating a -64.75% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about MTSR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $35.15 | $31.01 | $4.14 | 2,059,742.0 | +5.76% |
| Jul 31, 2025 | $36.24 | $32.40 | $3.84 | 1,889,609.0 | -6.76% |
| Jul 30, 2025 | $38.91 | $35.19 | $3.72 | 2,673,198.0 | -4.82% |
| Jul 29, 2025 | $37.32 | $34.07 | $3.25 | 2,571,883.0 | -5.73% |
| Jul 28, 2025 | $40.82 | $37.00 | $3.82 | 1,500,149.0 | -2.57% |
| Jul 25, 2025 | $40.95 | $37.29 | $3.66 | 1,019,142.0 | +2.06% |
| Jul 24, 2025 | $40.77 | $37.66 | $3.11 | 752,859.0 | -0.84% |
| Jul 23, 2025 | $40.28 | $38.80 | $1.48 | 517,365.0 | +1.37% |
| Jul 22, 2025 | $40.04 | $37.00 | $3.04 | 894,018.0 | -1.15% |
| Jul 21, 2025 | $43.98 | $39.13 | $4.84 | 1,035,878.0 | -6.56% |
| Jul 18, 2025 | $47.40 | $41.68 | $5.72 | 683,926.0 | -3.59% |
| Jul 17, 2025 | $44.45 | $39.40 | $5.05 | 688,243.0 | +1.30% |
| Jul 16, 2025 | $44.70 | $41.58 | $3.12 | 578,789.0 | +1.74% |
| Jul 15, 2025 | $46.43 | $40.62 | $5.81 | 961,939.0 | +1.20% |
| Jul 14, 2025 | $43.45 | $38.29 | $5.16 | 1,056,332.0 | +8.12% |
| Jul 11, 2025 | $40.47 | $34.52 | $5.95 | 936,221.0 | +7.88% |
| Jul 10, 2025 | $36.46 | $34.09 | $2.37 | 554,280.0 | +3.09% |
| Jul 09, 2025 | $35.42 | $30.27 | $5.15 | 857,535.0 | +17.26% |
| Jul 08, 2025 | $30.23 | $28.49 | $1.74 | 656,301.0 | +6.09% |
| Jul 07, 2025 | $29.03 | $27.80 | $1.23 | 483,914.0 | -3.60% |
| Jul 03, 2025 | $30.06 | $28.43 | $1.63 | 589,745.0 | +2.04% |
Metsera Inc Stock (MTSR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Metsera Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTSR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Metsera Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Metsera Inc Stock (MTSR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $35.15 | $31.01 | $4.14 | 2,059,742.0 | +0.00% |
| Jul, 2025 | $47.40 | $26.25 | $21.15 | 24,953,646.0 | +22.64% |
| Jun, 2025 | $37.99 | $24.13 | $13.86 | 20,952,924.0 | +6.47% |
| May, 2025 | $30.59 | $21.10 | $9.49 | 18,747,367.0 | +10.83% |
| Apr, 2025 | $27.31 | $12.30 | $15.01 | 27,169,408.0 | -11.43% |
| Mar, 2025 | $32.22 | $23.08 | $9.14 | 13,718,022.0 | +9.85% |
| Feb, 2025 | $32.81 | $24.19 | $8.62 | 11,681,122.0 | +0.00% |
0.93%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):