5 DAY PERFORMANCE
+3.38%
1 MONTH PERFORMANCE
+41.59%
3 MONTH PERFORMANCE
+263.13%
6 MONTH PERFORMANCE
+247.90%
YEAR-TO-DATE PERFORMANCE
+151.15%
1 YEAR PERFORMANCE
+85.23%
Monte Rosa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $17.87 | $17.47 (-2.27%) | $18.15 | $17.25 | 378.48 K | $1.46 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 | $1.31 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 | $1.16 B |
| 11/18/2025 | $13.48 | $13.78 (2.23%) | $13.82 | $12.94 | 743.25 K | $1.13 B |
| 11/17/2025 | $14.40 | $13.61 (-5.49%) | $14.49 | $13.53 | 857.21 K | $1.12 B |
| 11/14/2025 | $14.07 | $14.36 (2.06%) | $14.62 | $13.93 | 1.68 M | $1.18 B |
| 11/13/2025 | $13.99 | $14.32 (2.36%) | $14.35 | $13.73 | 1.02 M | $1.18 B |
| 11/12/2025 | $14.31 | $14.16 (-1.05%) | $14.38 | $13.89 | 1.02 M | $1.16 B |
| 11/11/2025 | $13.53 | $14.32 (5.84%) | $14.40 | $12.74 | 1.69 M | $1.18 B |
| 11/10/2025 | $12.52 | $14.06 (12.3%) | $14.11 | $12.40 | 1.23 M | $1.16 B |
| 11/07/2025 | $12.73 | $12.31 (-3.3%) | $13.37 | $11.90 | 730.41 K | $1.01 B |
| 11/06/2025 | $12.40 | $13.01 (4.92%) | $13.59 | $12.05 | 1.55 M | $1.07 B |
| 11/05/2025 | $11.93 | $12.31 (3.19%) | $12.39 | $11.69 | 582.85 K | $1.01 B |
| 11/04/2025 | $11.65 | $12.00 (3%) | $12.31 | $11.50 | 630.20 K | $986.24 M |
| 11/03/2025 | $12.74 | $12.07 (-5.26%) | $12.99 | $11.80 | 925.21 K | $991.99 M |
| 10/31/2025 | $13.01 | $12.85 (-1.23%) | $13.22 | $12.52 | 1.15 M | $1.06 B |
| 10/30/2025 | $12.50 | $13.01 (4.08%) | $13.10 | $12.20 | 951.35 K | $1.07 B |
| 10/29/2025 | $12.35 | $12.50 (1.21%) | $12.97 | $12.07 | 1.30 M | $1.03 B |
| 10/28/2025 | $12.25 | $12.43 (1.47%) | $12.69 | $11.98 | 1.30 M | $1.02 B |
| 10/27/2025 | $11.30 | $12.32 (9.03%) | $12.44 | $11.26 | 2.15 M | $1.01 B |
| 10/24/2025 | $10.40 | $11.14 (7.12%) | $11.30 | $10.21 | 1.04 M | $915.56 M |
| 10/23/2025 | $9.50 | $10.38 (9.26%) | $10.70 | $9.50 | 1.25 M | $853.10 M |
| 10/22/2025 | $9.62 | $9.35 (-2.81%) | $9.75 | $8.94 | 894.69 K | $768.45 M |
| 10/21/2025 | $9.86 | $9.59 (-2.74%) | $9.90 | $9.50 | 461.45 K | $788.17 M |
| 10/20/2025 | $10.26 | $9.87 (-3.8%) | $10.30 | $9.78 | 550.54 K | $811.18 M |
| 10/17/2025 | $10.15 | $10.05 (-0.99%) | $10.35 | $9.73 | 752.22 K | $825.98 M |
| 10/16/2025 | $11.23 | $10.31 (-8.19%) | $11.47 | $10.20 | 859.50 K | $847.35 M |
| 10/15/2025 | $10.75 | $11.11 (3.35%) | $11.13 | $10.45 | 1.33 M | $913.09 M |
| 10/14/2025 | $10.24 | $10.61 (3.61%) | $10.70 | $10.08 | 1.06 M | $872.00 M |
| 10/13/2025 | $10.00 | $10.40 (4%) | $10.44 | $9.54 | 1.80 M | $854.74 M |
| 10/10/2025 | $8.58 | $10.04 (17.02%) | $10.22 | $8.53 | 6.20 M | $825.16 M |
| 10/09/2025 | $7.69 | $8.46 (10.01%) | $8.51 | $7.65 | 884.00 K | $695.30 M |
| 10/08/2025 | $7.44 | $7.71 (3.63%) | $7.77 | $7.44 | 473.80 K | $633.66 M |
| 10/07/2025 | $7.60 | $7.38 (-2.89%) | $7.70 | $7.24 | 697.70 K | $606.54 M |
| 10/06/2025 | $7.83 | $7.66 (-2.17%) | $7.87 | $7.54 | 488.94 K | $629.55 M |
| 10/03/2025 | $7.67 | $7.74 (0.91%) | $7.86 | $7.59 | 586.60 K | $636.13 M |
| 10/02/2025 | $7.56 | $7.63 (0.93%) | $7.79 | $7.46 | 583.72 K | $627.09 M |
| 10/01/2025 | $7.39 | $7.50 (1.49%) | $7.73 | $7.36 | 896.40 K | $616.40 M |
| 09/30/2025 | $7.26 | $7.41 (2.07%) | $7.51 | $7.09 | 875.54 K | $609.00 M |
| 09/29/2025 | $7.50 | $7.31 (-2.53%) | $7.51 | $7.16 | 910.30 K | $600.79 M |
| 09/26/2025 | $6.55 | $7.49 (14.35%) | $7.51 | $6.53 | 1.65 M | $615.58 M |
| 09/25/2025 | $6.46 | $6.55 (1.39%) | $6.65 | $6.38 | 662.15 K | $538.32 M |
| 09/24/2025 | $6.37 | $6.62 (3.92%) | $6.68 | $6.37 | 719.00 K | $544.08 M |
| 09/23/2025 | $6.46 | $6.33 (-2.01%) | $6.55 | $6.25 | 780.54 K | $520.24 M |
| 09/22/2025 | $6.34 | $6.53 (3%) | $6.70 | $6.23 | 851.60 K | $536.68 M |
| 09/19/2025 | $6.90 | $6.33 (-8.26%) | $7.00 | $6.30 | 1.37 M | $520.24 M |
| 09/18/2025 | $6.41 | $6.93 (8.11%) | $7.05 | $6.41 | 1.75 M | $569.55 M |
| 09/17/2025 | $6.40 | $6.36 (-0.63%) | $6.67 | $6.16 | 1.93 M | $522.71 M |
| 09/16/2025 | $6.81 | $6.47 (-4.99%) | $7.44 | $6.45 | 3.62 M | $531.75 M |
| 09/15/2025 | $7.22 | $6.93 (-4.02%) | $7.40 | $6.06 | 31.71 M | $569.55 M |
| 09/12/2025 | $4.96 | $4.81 (-3.02%) | $4.97 | $4.80 | 309.33 K | $395.32 M |
| 09/11/2025 | $4.80 | $4.89 (1.87%) | $4.96 | $4.80 | 304.64 K | $401.89 M |
| 09/10/2025 | $4.82 | $4.80 (-0.41%) | $4.95 | $4.79 | 382.70 K | $394.50 M |
| 09/09/2025 | $4.80 | $4.83 (0.63%) | $4.87 | $4.80 | 308.91 K | $396.96 M |
| 09/08/2025 | $4.93 | $4.80 (-2.64%) | $4.97 | $4.80 | 259.20 K | $394.50 M |
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.
