5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
-22.18%
3 MONTH PERFORMANCE
+30.48%
6 MONTH PERFORMANCE
+319.32%
YEAR-TO-DATE PERFORMANCE
+17.67%
1 YEAR PERFORMANCE
+178.28%
Monte Rosa Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $18.19 | $18.38 (1.04%) | $18.54 | $17.68 | 210.41 K | |
| 02/18/2026 | $18.21 | $18.28 (0.38%) | $18.72 | $18.21 | 674.24 K | $1.51 B |
| 02/17/2026 | $17.92 | $18.36 (2.46%) | $18.73 | $17.92 | 1.05 M | $1.51 B |
| 02/13/2026 | $18.78 | $17.92 (-4.58%) | $19.24 | $17.79 | 764.71 K | $1.48 B |
| 02/12/2026 | $18.75 | $18.50 (-1.33%) | $19.16 | $17.98 | 838.15 K | $1.52 B |
| 02/11/2026 | $19.69 | $18.96 (-3.71%) | $20.06 | $18.78 | 1.02 M | $1.56 B |
| 02/10/2026 | $19.83 | $19.57 (-1.31%) | $20.02 | $19.26 | 801.23 K | $1.61 B |
| 02/09/2026 | $19.43 | $19.59 (0.82%) | $19.93 | $18.91 | 1.16 M | $1.61 B |
| 02/06/2026 | $19.27 | $19.55 (1.45%) | $20.29 | $19.10 | 1.36 M | $1.61 B |
| 02/05/2026 | $19.74 | $18.90 (-4.26%) | $20.25 | $18.85 | 1.30 M | $1.56 B |
| 02/04/2026 | $21.09 | $19.53 (-7.4%) | $21.48 | $19.10 | 1.12 M | $1.61 B |
| 02/03/2026 | $20.94 | $20.93 (-0.05%) | $21.69 | $20.18 | 751.30 K | $1.72 B |
| 02/02/2026 | $20.53 | $20.88 (1.7%) | $21.32 | $20.30 | 1.12 M | $1.72 B |
| 01/30/2026 | $21.03 | $20.52 (-2.43%) | $21.36 | $19.91 | 1.53 M | $1.69 B |
| 01/29/2026 | $21.00 | $21.36 (1.71%) | $21.58 | $20.73 | 965.37 K | $1.76 B |
| 01/28/2026 | $23.05 | $21.13 (-8.33%) | $23.22 | $21.08 | 1.01 M | $1.74 B |
| 01/27/2026 | $22.45 | $23.10 (2.9%) | $23.29 | $22.40 | 854.17 K | $1.90 B |
| 01/26/2026 | $22.51 | $22.39 (-0.53%) | $22.94 | $22.05 | 1.12 M | $1.84 B |
| 01/23/2026 | $22.92 | $22.84 (-0.35%) | $23.95 | $22.76 | 1.19 M | $1.88 B |
| 01/22/2026 | $24.36 | $23.02 (-5.5%) | $25.35 | $22.88 | 1.95 M | $1.90 B |
| 01/21/2026 | $24.39 | $24.23 (-0.66%) | $24.77 | $23.55 | 806.87 K | $2.00 B |
| 01/20/2026 | $23.05 | $24.44 (6.03%) | $24.48 | $23.01 | 1.28 M | $2.01 B |
| 01/16/2026 | $24.46 | $23.71 (-3.07%) | $24.57 | $23.65 | 866.73 K | $1.95 B |
| 01/15/2026 | $24.01 | $24.08 (0.29%) | $24.46 | $23.40 | 1.24 M | $1.98 B |
| 01/14/2026 | $23.99 | $24.06 (0.29%) | $24.49 | $23.16 | 1.26 M | $1.98 B |
| 01/13/2026 | $23.59 | $23.99 (1.7%) | $24.14 | $23.25 | 1.39 M | $1.98 B |
| 01/12/2026 | $24.06 | $23.72 (-1.41%) | $24.66 | $23.19 | 2.85 M | $1.95 B |
| 01/09/2026 | $25.14 | $24.28 (-3.42%) | $25.18 | $23.85 | 5.68 M | $2.00 B |
| 01/08/2026 | $23.36 | $25.31 (8.35%) | $25.77 | $22.77 | 3.53 M | $2.09 B |
| 01/07/2026 | $21.91 | $23.28 (6.25%) | $25.15 | $21.11 | 23.21 M | $1.92 B |
| 01/06/2026 | $14.17 | $16.01 (12.99%) | $16.34 | $13.69 | 1.68 M | $1.32 B |
| 01/05/2026 | $15.17 | $14.40 (-5.08%) | $15.49 | $13.76 | 947.81 K | $1.19 B |
| 01/02/2026 | $15.72 | $15.31 (-2.61%) | $15.82 | $15.18 | 425.00 K | $1.26 B |
| 12/31/2025 | $15.86 | $15.68 (-1.13%) | $16.23 | $15.66 | 740.21 K | $1.29 B |
| 12/30/2025 | $16.09 | $15.97 (-0.75%) | $16.36 | $15.94 | 689.17 K | $1.32 B |
| 12/29/2025 | $17.02 | $16.12 (-5.29%) | $17.18 | $15.73 | 960.30 K | $1.33 B |
| 12/26/2025 | $17.61 | $17.29 (-1.82%) | $17.61 | $16.81 | 626.54 K | $1.42 B |
| 12/24/2025 | $16.66 | $17.64 (5.88%) | $17.81 | $16.60 | 482.32 K | $1.45 B |
| 12/23/2025 | $16.05 | $16.48 (2.68%) | $17.04 | $15.94 | 947.65 K | $1.36 B |
| 12/22/2025 | $15.43 | $16.19 (4.93%) | $16.35 | $14.97 | 1.20 M | $1.33 B |
| 12/19/2025 | $15.77 | $15.54 (-1.46%) | $16.25 | $15.33 | 4.72 M | $1.28 B |
| 12/18/2025 | $16.90 | $15.83 (-6.33%) | $17.04 | $14.64 | 1.48 M | $1.30 B |
| 12/17/2025 | $19.07 | $16.75 (-12.17%) | $19.17 | $16.65 | 1.47 M | $1.38 B |
| 12/16/2025 | $17.19 | $18.66 (8.55%) | $18.98 | $17.19 | 3.07 M | $1.54 B |
| 12/15/2025 | $16.34 | $16.45 (0.67%) | $17.17 | $16.17 | 723.22 K | $1.36 B |
| 12/12/2025 | $16.56 | $16.31 (-1.51%) | $16.85 | $16.24 | 559.08 K | $1.34 B |
| 12/11/2025 | $17.34 | $16.56 (-4.5%) | $17.75 | $16.53 | 632.82 K | $1.36 B |
| 12/10/2025 | $16.99 | $17.23 (1.41%) | $17.41 | $16.72 | 920.80 K | $1.42 B |
| 12/09/2025 | $17.69 | $16.99 (-3.96%) | $18.06 | $16.82 | 776.43 K | $1.40 B |
| 12/08/2025 | $17.99 | $17.85 (-0.78%) | $18.15 | $17.25 | 875.22 K | $1.47 B |
| 12/05/2025 | $17.23 | $17.41 (1.04%) | $17.50 | $16.78 | 719.65 K | $1.43 B |
| 12/04/2025 | $16.84 | $17.26 (2.49%) | $17.63 | $16.57 | 659.20 K | $1.42 B |
| 12/03/2025 | $15.54 | $16.86 (8.49%) | $16.99 | $15.21 | 1.32 M | $1.39 B |
| 12/02/2025 | $15.83 | $15.41 (-2.65%) | $16.02 | $15.35 | 501.10 K | $1.27 B |
| 12/01/2025 | $16.03 | $15.78 (-1.56%) | $16.17 | $15.68 | 545.72 K | $1.30 B |
| 11/28/2025 | $16.10 | $16.17 (0.43%) | $16.24 | $15.68 | 592.23 K | $1.33 B |
| 11/26/2025 | $16.06 | $15.99 (-0.44%) | $16.30 | $15.86 | 637.82 K | $1.32 B |
| 11/25/2025 | $15.72 | $16.02 (1.91%) | $16.35 | $15.47 | 960.14 K | $1.32 B |
| 11/24/2025 | $14.21 | $15.76 (10.91%) | $16.66 | $14.19 | 1.59 M | $1.30 B |
| 11/21/2025 | $13.45 | $14.22 (5.72%) | $14.38 | $13.27 | 676.81 K | $1.17 B |
| 11/20/2025 | $14.44 | $13.52 (-6.37%) | $14.58 | $13.48 | 827.80 K | $1.11 B |
| 11/19/2025 | $13.76 | $14.14 (2.76%) | $14.45 | $13.74 | 524.65 K | $1.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
