-
5 DAY PERFORMANCE
+7.62% -
1 MONTH PERFORMANCE
+56.87% -
3 MONTH PERFORMANCE
+47.96% -
6 MONTH PERFORMANCE
+97.86% -
YEAR-TO-DATE PERFORMANCE
+47.43% -
1 YEAR PERFORMANCE
+179.53%
Monte Rosa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $8.35 | $8.35 (0%) | $8.90 | $8.17 | 742,926 | $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 |
| 10/02/2024 | $5.25 | $5.39 (2.67%) | $5.45 | $5.18 | 380,900 | $442.04 M |
| 10/01/2024 | $5.21 | $5.30 (1.73%) | $5.33 | $4.94 | 234,237 | $434.66 M |
| 09/30/2024 | $5.05 | $5.30 (4.95%) | $5.48 | $4.92 | 229,409 | $434.66 M |
| 09/27/2024 | $5.43 | $5.17 (-4.79%) | $5.55 | $5.14 | 191,805 | $424.00 M |
| 09/26/2024 | $5.67 | $5.36 (-5.47%) | $5.70 | $5.29 | 151,600 | $439.58 M |
| 09/25/2024 | $5.72 | $5.51 (-3.67%) | $5.97 | $5.47 | 232,531 | $451.88 M |
| 09/24/2024 | $6.01 | $5.69 (-5.32%) | $6.10 | $5.65 | 322,928 | $466.65 M |
| 09/23/2024 | $6.58 | $5.95 (-9.57%) | $6.64 | $5.93 | 920,900 | $487.97 M |
| 09/20/2024 | $6.17 | $6.48 (5.02%) | $6.84 | $6.01 | 2.78 M | $531.44 M |
| 09/19/2024 | $6.21 | $6.25 (0.64%) | $6.30 | $5.81 | 214,300 | $512.57 M |
| 09/18/2024 | $5.92 | $5.95 (0.51%) | $6.13 | $5.77 | 141,599 | $487.97 M |
| 09/17/2024 | $5.68 | $5.92 (4.23%) | $6.05 | $5.45 | 201,082 | $485.51 M |
| 09/16/2024 | $6.09 | $5.62 (-7.72%) | $6.16 | $5.45 | 218,658 | $460.91 M |
| 09/13/2024 | $6.07 | $6.08 (0.16%) | $6.26 | $5.64 | 208,300 | $498.63 M |
| 09/12/2024 | $6.22 | $5.96 (-4.18%) | $6.30 | $5.85 | 125,931 | $488.79 M |
| 09/11/2024 | $6.31 | $6.22 (-1.43%) | $6.68 | $5.97 | 738,746 | $510.11 M |
| 09/10/2024 | $5.92 | $6.36 (7.43%) | $6.39 | $5.80 | 245,802 | $521.59 M |
| 09/09/2024 | $5.73 | $5.93 (3.49%) | $6.07 | $5.70 | 136,800 | $486.33 M |
| 09/06/2024 | $6.00 | $5.69 (-5.17%) | $6.04 | $5.51 | 116,612 | $466.65 M |
| 09/05/2024 | $5.67 | $6.01 (6%) | $6.10 | $5.57 | 160,398 | $492.89 M |
| 09/04/2024 | $5.77 | $5.63 (-2.43%) | $5.82 | $5.44 | 213,443 | $461.73 M |
| 09/03/2024 | $6.05 | $5.82 (-3.8%) | $6.25 | $5.75 | 162,137 | $477.31 M |
| 08/30/2024 | $6.40 | $6.17 (-3.59%) | $6.52 | $5.88 | 222,908 | $506.01 M |
| 08/29/2024 | $6.42 | $6.39 (-0.47%) | $6.95 | $6.22 | 243,300 | $524.05 M |
| 08/28/2024 | $6.74 | $6.33 (-6.08%) | $7.03 | $6.08 | 187,405 | $519.13 M |
| 08/27/2024 | $6.95 | $6.77 (-2.59%) | $7.05 | $6.66 | 288,000 | $555.22 M |
| 08/26/2024 | $6.42 | $6.97 (8.57%) | $7.00 | $6.17 | 359,500 | $571.62 M |
| 08/23/2024 | $5.74 | $6.33 (10.28%) | $6.36 | $5.62 | 283,538 | $519.13 M |
| 08/22/2024 | $6.51 | $5.63 (-13.52%) | $6.55 | $5.25 | 406,100 | $461.73 M |