5 DAY PERFORMANCE
-23.73%
1 MONTH PERFORMANCE
-33.50%
3 MONTH PERFORMANCE
-45.75%
6 MONTH PERFORMANCE
-23.58%
YEAR-TO-DATE PERFORMANCE
-43.95%
1 YEAR PERFORMANCE
-44.67%
Monte Rosa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $4.17 | $3.89 (-6.71%) | $4.24 | $3.88 | 972,785 | $238.99 M |
| 04/02/2025 | $4.33 | $4.41 (1.85%) | $4.67 | $4.28 | 572,534 | $270.94 M |
| 04/01/2025 | $4.57 | $4.43 (-3.06%) | $4.64 | $4.33 | 717,736 | $272.16 M |
| 03/31/2025 | $4.88 | $4.64 (-4.92%) | $4.96 | $4.50 | 756,544 | $285.07 M |
| 03/28/2025 | $5.25 | $5.10 (-2.86%) | $5.27 | $5.01 | 587,100 | $313.33 M |
| 03/27/2025 | $5.47 | $5.26 (-3.84%) | $5.55 | $5.13 | 642,650 | $323.16 M |
| 03/26/2025 | $5.82 | $5.49 (-5.67%) | $5.95 | $5.39 | 698,626 | $337.29 M |
| 03/25/2025 | $5.83 | $5.67 (-2.74%) | $5.87 | $5.48 | 681,900 | $348.35 M |
| 03/24/2025 | $5.85 | $5.83 (-0.34%) | $5.91 | $5.55 | 843,137 | $358.18 M |
| 03/21/2025 | $7.05 | $5.80 (-17.73%) | $7.14 | $5.60 | 2.13 M | $356.33 M |
| 03/20/2025 | $6.46 | $7.06 (9.29%) | $7.31 | $6.35 | 2.48 M | $433.74 M |
| 03/19/2025 | $6.67 | $6.70 (0.45%) | $6.91 | $6.38 | 824,328 | $411.63 M |
| 03/18/2025 | $6.55 | $6.67 (1.83%) | $6.83 | $6.42 | 851,908 | $409.78 M |
| 03/17/2025 | $6.32 | $6.73 (6.49%) | $7.00 | $6.17 | 592,700 | $497.41 M |
| 03/14/2025 | $6.29 | $6.27 (-0.32%) | $6.42 | $6.12 | 544,310 | $514.21 M |
| 03/13/2025 | $6.57 | $6.21 (-5.48%) | $6.67 | $6.19 | 311,444 | $509.29 M |
| 03/12/2025 | $6.25 | $6.64 (6.24%) | $6.70 | $6.20 | 425,039 | $544.56 M |
| 03/11/2025 | $6.03 | $6.11 (1.33%) | $6.21 | $5.80 | 426,700 | $501.09 M |
| 03/10/2025 | $6.19 | $6.03 (-2.58%) | $6.40 | $5.82 | 578,896 | $494.53 M |
| 03/07/2025 | $6.35 | $6.39 (0.63%) | $6.67 | $6.09 | 815,807 | $524.05 M |
| 03/06/2025 | $5.89 | $6.29 (6.79%) | $6.40 | $5.86 | 827,739 | $515.85 M |
| 03/05/2025 | $5.79 | $6.06 (4.66%) | $6.14 | $5.73 | 831,800 | $496.99 M |
| 03/04/2025 | $5.39 | $5.85 (8.53%) | $6.10 | $5.30 | 899,000 | $479.77 M |
| 03/03/2025 | $5.49 | $5.55 (1.09%) | $5.66 | $5.37 | 686,734 | $455.16 M |
| 02/28/2025 | $5.33 | $5.50 (3.19%) | $5.59 | $5.25 | 360,015 | $451.06 M |
| 02/27/2025 | $5.77 | $5.45 (-5.55%) | $6.26 | $5.42 | 296,300 | $446.96 M |
| 02/26/2025 | $5.86 | $5.78 (-1.37%) | $6.25 | $5.72 | 310,800 | $474.03 M |
| 02/25/2025 | $5.96 | $5.78 (-3.02%) | $6.09 | $5.46 | 449,733 | $474.03 M |
| 02/24/2025 | $6.25 | $5.84 (-6.56%) | $6.25 | $5.84 | 578,916 | $478.95 M |
| 02/21/2025 | $6.72 | $6.22 (-7.44%) | $6.86 | $6.13 | 531,100 | $510.11 M |
| 02/20/2025 | $6.57 | $6.63 (0.91%) | $6.77 | $6.44 | 462,536 | $543.74 M |
| 02/19/2025 | $6.47 | $6.63 (2.47%) | $6.76 | $6.42 | 483,100 | $543.74 M |
| 02/18/2025 | $6.89 | $6.55 (-4.93%) | $7.22 | $6.53 | 398,500 | $537.18 M |
| 02/14/2025 | $6.72 | $6.78 (0.89%) | $6.96 | $6.66 | 283,919 | $556.04 M |
| 02/13/2025 | $6.42 | $6.72 (4.67%) | $6.80 | $6.16 | 370,666 | $551.12 M |
| 02/12/2025 | $6.07 | $6.31 (3.95%) | $6.37 | $5.98 | 281,330 | $517.49 M |
| 02/11/2025 | $6.40 | $6.11 (-4.53%) | $6.40 | $6.05 | 442,700 | $501.09 M |
| 02/10/2025 | $6.74 | $6.45 (-4.3%) | $6.74 | $6.23 | 550,035 | $528.98 M |
| 02/07/2025 | $6.84 | $6.74 (-1.46%) | $6.99 | $6.58 | 532,300 | $552.76 M |
| 02/06/2025 | $6.84 | $6.88 (0.58%) | $6.92 | $6.70 | 307,800 | $564.24 M |
| 02/05/2025 | $6.70 | $6.84 (2.09%) | $6.99 | $6.68 | 293,407 | $560.96 M |
| 02/04/2025 | $6.57 | $6.67 (1.52%) | $6.75 | $6.49 | 324,539 | $547.02 M |
| 02/03/2025 | $6.43 | $6.51 (1.24%) | $6.74 | $6.24 | 394,500 | $533.90 M |
| 01/31/2025 | $6.48 | $6.66 (2.78%) | $6.90 | $6.36 | 918,500 | $546.20 M |
| 01/30/2025 | $6.09 | $6.45 (5.91%) | $6.50 | $6.00 | 629,400 | $528.98 M |
| 01/29/2025 | $5.78 | $5.99 (3.63%) | $6.00 | $5.70 | 609,208 | $491.25 M |
| 01/28/2025 | $5.67 | $5.82 (2.65%) | $5.91 | $5.43 | 702,537 | $477.31 M |
| 01/27/2025 | $5.45 | $5.75 (5.5%) | $5.81 | $5.35 | 913,036 | $471.57 M |
| 01/24/2025 | $5.45 | $5.52 (1.28%) | $5.61 | $5.15 | 1.14 M | $452.70 M |
| 01/23/2025 | $5.58 | $5.50 (-1.43%) | $5.58 | $5.34 | 443,600 | $451.06 M |
| 01/22/2025 | $5.63 | $5.53 (-1.78%) | $5.94 | $5.44 | 559,200 | $453.52 M |
| 01/21/2025 | $5.68 | $5.69 (0.18%) | $5.85 | $5.57 | 604,926 | $466.65 M |
| 01/17/2025 | $5.79 | $5.66 (-2.25%) | $5.91 | $5.55 | 631,113 | $464.19 M |
| 01/16/2025 | $6.19 | $5.76 (-6.95%) | $6.21 | $5.51 | 1.27 M | $472.39 M |
| 01/15/2025 | $6.03 | $6.24 (3.48%) | $6.38 | $5.77 | 1.39 M | $511.75 M |
| 01/14/2025 | $5.73 | $5.56 (-2.97%) | $5.97 | $5.49 | 994,100 | $455.98 M |
| 01/13/2025 | $5.69 | $5.66 (-0.53%) | $5.70 | $5.38 | 998,135 | $464.19 M |
| 01/10/2025 | $5.81 | $5.70 (-1.89%) | $5.89 | $5.40 | 1.13 M | $467.47 M |
| 01/08/2025 | $6.42 | $5.99 (-6.7%) | $6.48 | $5.98 | 932,747 | $491.25 M |
| 01/07/2025 | $6.86 | $6.53 (-4.81%) | $7.10 | $6.30 | 3.35 M | $535.54 M |
| 01/06/2025 | $7.23 | $6.89 (-4.7%) | $7.30 | $6.88 | 609,700 | $565.06 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.
