5 DAY PERFORMANCE
+58.59%
1 MONTH PERFORMANCE
+42.91%
3 MONTH PERFORMANCE
+187.00%
6 MONTH PERFORMANCE
+358.98%
YEAR-TO-DATE PERFORMANCE
+54.85%
1 YEAR PERFORMANCE
+305.34%
Monte Rosa Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $13.48 | $13.78 (2.23%) | $13.82 | $12.94 | 743.25 K | $1.14 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 | $1.17 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 | $988.77 M |
| 11/03/2025 | $12.74 | $12.07 (-5.26%) | $12.99 | $11.80 | 925.21 K | $994.54 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 | $1.02 B |
| 10/24/2025 | $10.40 | $11.14 (7.12%) | $11.30 | $10.21 | 1.04 M | $917.91 M |
| 10/23/2025 | $9.50 | $10.38 (9.26%) | $10.70 | $9.50 | 1.25 M | $855.29 M |
| 10/22/2025 | $9.62 | $9.35 (-2.81%) | $9.75 | $8.94 | 894.69 K | $770.42 M |
| 10/21/2025 | $9.86 | $9.59 (-2.74%) | $9.90 | $9.50 | 461.45 K | $790.19 M |
| 10/20/2025 | $10.26 | $9.87 (-3.8%) | $10.30 | $9.78 | 550.54 K | $813.27 M |
| 10/17/2025 | $10.15 | $10.05 (-0.99%) | $10.35 | $9.73 | 752.22 K | $828.10 M |
| 10/16/2025 | $11.23 | $10.31 (-8.19%) | $11.47 | $10.20 | 859.50 K | $849.52 M |
| 10/15/2025 | $10.75 | $11.11 (3.35%) | $11.13 | $10.45 | 1.33 M | $915.44 M |
| 10/14/2025 | $10.24 | $10.61 (3.61%) | $10.70 | $10.08 | 1.06 M | $874.24 M |
| 10/13/2025 | $10.00 | $10.40 (4%) | $10.44 | $9.54 | 1.80 M | $856.94 M |
| 10/10/2025 | $8.58 | $10.04 (17.02%) | $10.22 | $8.53 | 6.20 M | $827.27 M |
| 10/09/2025 | $7.69 | $8.46 (10.01%) | $8.51 | $7.65 | 884.00 K | $697.08 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.
