5 DAY PERFORMANCE
+4.25%
1 MONTH PERFORMANCE
-25.35%
3 MONTH PERFORMANCE
+44.03%
6 MONTH PERFORMANCE
+89.20%
YEAR-TO-DATE PERFORMANCE
+6.05%
1 YEAR PERFORMANCE
+28.67%
Monte Rosa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/03/2025 | $7.28 | $7.28 (0%) | $7.46 | $7.28 | 69,733 | |
| 01/02/2025 | $7.04 | $7.11 (0.99%) | $7.34 | $6.88 | 551,825 | $583.10 M |
| 12/31/2024 | $7.15 | $6.94 (-2.94%) | $7.38 | $6.87 | 724,500 | $569.16 M |
| 12/30/2024 | $6.95 | $7.02 (1.01%) | $7.16 | $6.77 | 890,933 | $575.72 M |
| 12/27/2024 | $7.15 | $7.06 (-1.26%) | $7.32 | $6.86 | 828,723 | $579.00 M |
| 12/26/2024 | $6.93 | $7.22 (4.18%) | $7.35 | $6.86 | 728,405 | $592.12 M |
| 12/24/2024 | $7.13 | $7.05 (-1.12%) | $7.22 | $6.88 | 535,739 | $578.18 M |
| 12/23/2024 | $6.90 | $7.14 (3.48%) | $7.22 | $6.89 | 1.12 M | $585.56 M |
| 12/20/2024 | $6.44 | $6.93 (7.61%) | $7.14 | $6.41 | 2.63 M | $568.34 M |
| 12/19/2024 | $6.81 | $6.51 (-4.41%) | $6.83 | $6.15 | 1.64 M | $533.90 M |
| 12/18/2024 | $7.67 | $7.03 (-8.34%) | $7.89 | $6.89 | 1.79 M | $576.54 M |
| 12/17/2024 | $7.62 | $7.67 (0.66%) | $7.95 | $7.52 | 2.40 M | $629.03 M |
| 12/16/2024 | $7.53 | $7.68 (1.99%) | $7.93 | $7.36 | 1.47 M | $629.85 M |
| 12/13/2024 | $7.87 | $7.56 (-3.94%) | $8.24 | $7.50 | 1.98 M | $620.01 M |
| 12/12/2024 | $8.48 | $7.79 (-8.14%) | $8.58 | $7.66 | 1.98 M | $638.87 M |
| 12/11/2024 | $9.34 | $8.51 (-8.89%) | $9.84 | $8.50 | 1.48 M | $697.92 M |
| 12/10/2024 | $10.00 | $9.44 (-5.6%) | $10.69 | $9.40 | 3.38 M | $774.19 M |
| 12/09/2024 | $9.57 | $10.20 (6.58%) | $10.21 | $9.40 | 2.76 M | $836.52 M |
| 12/06/2024 | $8.92 | $9.41 (5.49%) | $9.88 | $8.92 | 3.95 M | $771.73 M |
| 12/05/2024 | $9.16 | $8.83 (-3.6%) | $9.60 | $8.80 | 618,032 | $724.16 M |
| 12/04/2024 | $9.98 | $9.24 (-7.41%) | $10.17 | $8.82 | 1.15 M | $757.79 M |
| 12/03/2024 | $10.23 | $9.86 (-3.62%) | $10.56 | $9.79 | 4.71 M | $808.64 M |
| 12/02/2024 | $10.30 | $10.22 (-0.78%) | $10.70 | $10.11 | 902,004 | $838.16 M |
| 11/29/2024 | $9.23 | $10.36 (12.24%) | $10.44 | $9.23 | 888,500 | $849.64 M |
| 11/27/2024 | $8.73 | $9.11 (4.35%) | $9.25 | $8.61 | 630,507 | $747.13 M |
| 11/26/2024 | $8.39 | $8.60 (2.5%) | $8.99 | $8.04 | 911,200 | $705.30 M |
| 11/25/2024 | $8.63 | $8.46 (-1.97%) | $9.03 | $8.38 | 803,538 | $693.82 M |
| 11/22/2024 | $8.36 | $8.49 (1.56%) | $8.67 | $8.24 | 370,000 | $696.28 M |
| 11/21/2024 | $8.35 | $8.35 (0%) | $8.90 | $8.17 | 743,600 | $684.80 M |
| 11/20/2024 | $8.24 | $8.36 (1.46%) | $8.62 | $8.05 | 736,500 | $685.62 M |
| 11/19/2024 | $7.47 | $8.31 (11.24%) | $8.44 | $7.40 | 1.25 M | $681.52 M |
| 11/18/2024 | $7.90 | $7.54 (-4.56%) | $8.05 | $7.47 | 1.40 M | $618.37 M |
| 11/15/2024 | $8.57 | $7.74 (-9.68%) | $8.63 | $7.64 | 881,300 | $634.77 M |
| 11/14/2024 | $8.72 | $8.48 (-2.75%) | $8.91 | $8.38 | 739,731 | $695.46 M |
| 11/13/2024 | $9.36 | $8.63 (-7.8%) | $9.60 | $8.62 | 670,600 | $707.76 M |
| 11/12/2024 | $9.93 | $9.13 (-8.06%) | $10.22 | $9.00 | 1.38 M | $748.77 M |
| 11/11/2024 | $9.50 | $10.01 (5.37%) | $10.40 | $9.32 | 1.73 M | $820.94 M |
| 11/08/2024 | $9.82 | $9.26 (-5.7%) | $9.85 | $9.00 | 793,923 | $759.43 M |
| 11/07/2024 | $9.50 | $9.53 (0.32%) | $9.85 | $9.32 | 1.13 M | $781.57 M |
| 11/06/2024 | $9.68 | $9.45 (-2.38%) | $9.70 | $8.90 | 945,643 | $775.01 M |
| 11/05/2024 | $8.85 | $9.36 (5.76%) | $9.37 | $8.42 | 688,519 | $767.63 M |
| 11/04/2024 | $8.91 | $8.84 (-0.79%) | $9.12 | $8.49 | 4.57 M | $724.98 M |
| 11/01/2024 | $8.35 | $8.90 (6.59%) | $8.94 | $8.31 | 745,829 | $729.90 M |
| 10/31/2024 | $9.24 | $8.50 (-8.01%) | $9.54 | $8.50 | 1.29 M | $697.10 M |
| 10/30/2024 | $9.47 | $9.22 (-2.64%) | $9.68 | $8.91 | 1.85 M | $756.15 M |
| 10/29/2024 | $9.34 | $9.37 (0.32%) | $9.52 | $8.35 | 5.85 M | $768.45 M |
| 10/28/2024 | $6.39 | $9.48 (48.36%) | $12.40 | $6.15 | 95.13 M | $777.47 M |
| 10/25/2024 | $4.93 | $4.89 (-0.81%) | $5.11 | $4.85 | 89,931 | $401.04 M |
| 10/24/2024 | $4.86 | $4.87 (0.21%) | $5.04 | $4.83 | 81,601 | $399.40 M |
| 10/23/2024 | $5.26 | $4.87 (-7.41%) | $5.33 | $4.76 | 166,927 | $399.40 M |
| 10/22/2024 | $5.37 | $5.31 (-1.12%) | $5.40 | $5.17 | 119,400 | $435.48 M |
| 10/21/2024 | $5.51 | $5.45 (-1.09%) | $5.52 | $5.31 | 87,345 | $446.96 M |
| 10/18/2024 | $5.51 | $5.52 (0.18%) | $5.53 | $5.29 | 120,447 | $452.70 M |
| 10/17/2024 | $5.47 | $5.49 (0.37%) | $5.69 | $5.34 | 122,800 | $450.24 M |
| 10/16/2024 | $5.17 | $5.50 (6.38%) | $5.60 | $5.10 | 383,800 | $451.06 M |
| 10/15/2024 | $4.91 | $5.12 (4.28%) | $5.16 | $4.84 | 201,252 | $419.90 M |
| 10/14/2024 | $4.91 | $4.92 (0.2%) | $5.01 | $4.80 | 193,500 | $403.50 M |
| 10/11/2024 | $4.81 | $4.93 (2.49%) | $4.99 | $4.76 | 274,479 | $404.32 M |
| 10/10/2024 | $4.70 | $4.84 (2.98%) | $4.90 | $4.67 | 210,136 | $396.94 M |
| 10/09/2024 | $4.99 | $4.80 (-3.81%) | $4.99 | $4.60 | 229,650 | $393.66 M |
| 10/08/2024 | $5.08 | $5.00 (-1.57%) | $5.19 | $4.95 | 5.94 M | $410.06 M |
| 10/07/2024 | $5.09 | $5.07 (-0.39%) | $5.19 | $5.00 | 149,805 | $415.80 M |
| 10/04/2024 | $5.24 | $5.09 (-2.86%) | $5.31 | $4.97 | 196,000 | $417.44 M |
| 10/03/2024 | $5.39 | $5.11 (-5.19%) | $5.55 | $5.04 | 165,754 | $419.08 M |