Get the Stockscreener App
33.05
0.76%
0.25
After Hours:
33.56
0.51
+1.54%
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 22, 2025, is $33.05.
- 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 168.70% to $33.05 now.
- The 52-week high stock price for MTSR is $47.40, representing a 43.42% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for MTSR is $12.30, indicating a -62.78% 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 22, 2025 | $34.54 | $33.00 | $1.54 | 1,238,233.0 | +0.76% |
| Aug 21, 2025 | $33.41 | $30.81 | $2.60 | 866,409.0 | +1.89% |
| Aug 20, 2025 | $32.44 | $30.66 | $1.77 | 1,336,999.0 | +1.96% |
| Aug 19, 2025 | $34.10 | $29.19 | $4.91 | 1,634,599.0 | -2.53% |
| Aug 18, 2025 | $33.00 | $30.95 | $2.05 | 984,466.0 | +4.01% |
| Aug 15, 2025 | $31.36 | $29.79 | $1.57 | 736,141.0 | +2.77% |
| Aug 14, 2025 | $30.86 | $29.10 | $1.76 | 1,164,952.0 | -1.85% |
| Aug 13, 2025 | $32.20 | $30.78 | $1.42 | 1,086,217.0 | -0.03% |
| Aug 12, 2025 | $31.37 | $29.48 | $1.89 | 1,079,988.0 | +2.46% |
| Aug 11, 2025 | $31.54 | $29.75 | $1.79 | 926,521.0 | -0.86% |
| Aug 08, 2025 | $31.56 | $28.91 | $2.65 | 1,552,831.0 | -1.59% |
| Aug 07, 2025 | $35.64 | $30.81 | $4.83 | 1,917,312.0 | -7.60% |
| Aug 06, 2025 | $34.01 | $32.24 | $1.77 | 2,380,560.0 | +0.24% |
| Aug 05, 2025 | $35.06 | $32.92 | $2.14 | 1,318,542.0 | -3.16% |
| Aug 04, 2025 | $36.23 | $32.30 | $3.93 | 1,517,024.0 | -1.29% |
| 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% |
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 | $36.23 | $28.91 | $7.33 | 23,038,769.0 | +0.18% |
| Jul, 2025 | $47.40 | $26.25 | $21.15 | 22,893,904.0 | +15.96% |
| 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% |
0.94%
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):