Get the Stockscreener App
39.28
7.88%
2.87
After Hours:
39.07
-0.21
-0.53%
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 July 11, 2025, is $39.28.
- Metsera Inc all-time high stock price is $37.99, occurred on June 10, 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 219.35% to $39.28 now.
- The 52-week high stock price for MTSR is $37.99, representing a -3.29% increase from the current share price, occurred on June 10, 2025.
- The 52-week low stock price for MTSR is $12.30, indicating a -68.69% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 02, 2025 | $29.95 | $26.25 | $3.70 | 1,156,742.0 | +7.37% |
| Jul 01, 2025 | $29.75 | $26.85 | $2.90 | 835,836.0 | -5.52% |
| Jun 30, 2025 | $28.93 | $27.60 | $1.33 | 540,006.0 | -0.49% |
| Jun 27, 2025 | $29.48 | $27.94 | $1.54 | 931,461.0 | -0.42% |
| Jun 26, 2025 | $28.80 | $26.00 | $2.80 | 667,587.0 | +7.73% |
| Jun 25, 2025 | $29.50 | $26.59 | $2.91 | 832,754.0 | -9.08% |
| Jun 24, 2025 | $30.00 | $28.28 | $1.72 | 440,990.0 | +1.07% |
| Jun 23, 2025 | $29.06 | $26.57 | $2.49 | 1,021,455.0 | -2.03% |
| Jun 20, 2025 | $30.67 | $28.33 | $2.34 | 2,032,880.0 | +6.82% |
| Jun 18, 2025 | $27.99 | $24.83 | $3.16 | 1,411,374.0 | +9.18% |
| Jun 17, 2025 | $26.58 | $24.13 | $2.45 | 1,129,588.0 | -5.55% |
| Jun 16, 2025 | $31.34 | $26.56 | $4.78 | 1,014,913.0 | -8.54% |
| Jun 13, 2025 | $34.75 | $29.24 | $5.51 | 807,220.0 | -15.04% |
| Jun 12, 2025 | $34.94 | $32.25 | $2.69 | 481,406.0 | +4.60% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $40.47 | $26.25 | $14.22 | 7,006,795.0 | +38.07% |
| 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% |
2.10%
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):