5 DAY PERFORMANCE
-2.69%
1 MONTH PERFORMANCE
-9.75%
3 MONTH PERFORMANCE
-41.30%
6 MONTH PERFORMANCE
-48.58%
YEAR-TO-DATE PERFORMANCE
-42.65%
1 YEAR PERFORMANCE
-23.75%
Monte Rosa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $3.88 | $3.98 (2.58%) | $4.05 | $3.81 | 421.53 K | $326.95 M |
| 05/15/2025 | $3.70 | $3.87 (4.59%) | $3.88 | $3.51 | 369.32 K | $317.92 M |
| 05/14/2025 | $4.04 | $3.70 (-8.42%) | $4.13 | $3.70 | 318.60 K | $303.95 M |
| 05/13/2025 | $4.33 | $4.04 (-6.7%) | $4.35 | $4.04 | 371.86 K | $331.88 M |
| 05/12/2025 | $4.29 | $4.27 (-0.47%) | $4.43 | $4.08 | 389.20 K | $350.78 M |
| 05/09/2025 | $4.24 | $4.09 (-3.54%) | $4.59 | $4.05 | 423.62 K | $335.99 M |
| 05/08/2025 | $4.57 | $4.22 (-7.66%) | $4.62 | $3.76 | 671.53 K | $259.26 M |
| 05/07/2025 | $4.15 | $3.85 (-7.23%) | $4.21 | $3.82 | 292.44 K | $236.53 M |
| 05/06/2025 | $4.59 | $4.14 (-9.8%) | $4.59 | $4.13 | 330.40 K | $254.35 M |
| 05/05/2025 | $4.95 | $4.63 (-6.46%) | $4.96 | $4.62 | 195.90 K | $284.45 M |
| 05/02/2025 | $4.98 | $4.97 (-0.2%) | $5.09 | $4.92 | 365.80 K | $305.34 M |
| 05/01/2025 | $4.91 | $4.90 (-0.2%) | $4.93 | $4.71 | 286.24 K | $301.04 M |
| 04/30/2025 | $4.72 | $4.91 (4.03%) | $4.96 | $4.64 | 341.30 K | $301.65 M |
| 04/29/2025 | $4.92 | $4.79 (-2.64%) | $4.98 | $4.78 | 324.60 K | $294.28 M |
| 04/28/2025 | $5.05 | $4.95 (-1.98%) | $5.19 | $4.86 | 283.90 K | $304.11 M |
| 04/25/2025 | $5.15 | $5.06 (-1.75%) | $5.17 | $4.99 | 392.84 K | $310.87 M |
| 04/24/2025 | $5.36 | $5.22 (-2.61%) | $5.47 | $5.05 | 448.40 K | $320.70 M |
| 04/23/2025 | $4.98 | $5.33 (7.03%) | $5.40 | $4.98 | 677.00 K | $327.46 M |
| 04/22/2025 | $4.52 | $4.81 (6.42%) | $4.82 | $4.51 | 764.40 K | $295.51 M |
| 04/21/2025 | $4.51 | $4.46 (-1.11%) | $4.70 | $4.38 | 634.81 K | $274.01 M |
| 04/17/2025 | $4.37 | $4.55 (4.12%) | $4.63 | $4.20 | 712.44 K | $279.54 M |
| 04/16/2025 | $4.38 | $4.41 (0.68%) | $4.44 | $4.21 | 860.72 K | $270.94 M |
| 04/15/2025 | $4.41 | $4.43 (0.45%) | $4.55 | $4.36 | 1.08 M | $272.16 M |
| 04/14/2025 | $4.32 | $4.41 (2.08%) | $4.53 | $4.22 | 964.40 K | $270.94 M |
| 04/11/2025 | $4.16 | $4.22 (1.44%) | $4.26 | $4.01 | 717.10 K | $259.26 M |
| 04/10/2025 | $3.96 | $4.15 (4.8%) | $4.22 | $3.78 | 1.13 M | $254.96 M |
| 04/09/2025 | $3.80 | $4.06 (6.84%) | $4.32 | $3.68 | 3.05 M | $249.43 M |
| 04/08/2025 | $4.31 | $3.92 (-9.05%) | $4.32 | $3.89 | 809.93 K | $240.83 M |
| 04/07/2025 | $3.64 | $4.06 (11.54%) | $4.09 | $3.50 | 896.93 K | $249.43 M |
| 04/04/2025 | $3.69 | $3.95 (7.05%) | $3.97 | $3.65 | 1.14 M | $242.68 M |
| 04/03/2025 | $4.17 | $3.89 (-6.71%) | $4.24 | $3.88 | 972.90 K | $238.99 M |
| 04/02/2025 | $4.33 | $4.41 (1.85%) | $4.67 | $4.28 | 572.53 K | $270.94 M |
| 04/01/2025 | $4.57 | $4.43 (-3.06%) | $4.64 | $4.33 | 717.74 K | $272.16 M |
| 03/31/2025 | $4.88 | $4.64 (-4.92%) | $4.96 | $4.50 | 756.54 K | $285.07 M |
| 03/28/2025 | $5.25 | $5.10 (-2.86%) | $5.27 | $5.01 | 587.10 K | $313.33 M |
| 03/27/2025 | $5.47 | $5.26 (-3.84%) | $5.55 | $5.13 | 642.65 K | $323.16 M |
| 03/26/2025 | $5.82 | $5.49 (-5.67%) | $5.95 | $5.39 | 698.63 K | $337.29 M |
| 03/25/2025 | $5.83 | $5.67 (-2.74%) | $5.87 | $5.48 | 681.90 K | $348.35 M |
| 03/24/2025 | $5.85 | $5.83 (-0.34%) | $5.91 | $5.55 | 843.14 K | $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 | 824.33 K | $411.63 M |
| 03/18/2025 | $6.55 | $6.67 (1.83%) | $6.83 | $6.42 | 851.91 K | $409.78 M |
| 03/17/2025 | $6.32 | $6.73 (6.49%) | $7.00 | $6.17 | 592.70 K | $497.41 M |
| 03/14/2025 | $6.29 | $6.27 (-0.32%) | $6.42 | $6.12 | 544.31 K | $514.21 M |
| 03/13/2025 | $6.57 | $6.21 (-5.48%) | $6.67 | $6.19 | 311.44 K | $509.29 M |
| 03/12/2025 | $6.25 | $6.64 (6.24%) | $6.70 | $6.20 | 425.04 K | $544.56 M |
| 03/11/2025 | $6.03 | $6.11 (1.33%) | $6.21 | $5.80 | 426.70 K | $501.09 M |
| 03/10/2025 | $6.19 | $6.03 (-2.58%) | $6.40 | $5.82 | 578.90 K | $494.53 M |
| 03/07/2025 | $6.35 | $6.39 (0.63%) | $6.67 | $6.09 | 815.81 K | $524.05 M |
| 03/06/2025 | $5.89 | $6.29 (6.79%) | $6.40 | $5.86 | 827.74 K | $515.85 M |
| 03/05/2025 | $5.79 | $6.06 (4.66%) | $6.14 | $5.73 | 831.80 K | $496.99 M |
| 03/04/2025 | $5.39 | $5.85 (8.53%) | $6.10 | $5.30 | 899.00 K | $479.77 M |
| 03/03/2025 | $5.49 | $5.55 (1.09%) | $5.66 | $5.37 | 686.73 K | $455.16 M |
| 02/28/2025 | $5.33 | $5.50 (3.19%) | $5.59 | $5.25 | 360.02 K | $451.06 M |
| 02/27/2025 | $5.77 | $5.45 (-5.55%) | $6.26 | $5.42 | 296.30 K | $446.96 M |
| 02/26/2025 | $5.86 | $5.78 (-1.37%) | $6.25 | $5.72 | 310.80 K | $474.03 M |
| 02/25/2025 | $5.96 | $5.78 (-3.02%) | $6.09 | $5.46 | 449.73 K | $474.03 M |
| 02/24/2025 | $6.25 | $5.84 (-6.56%) | $6.25 | $5.84 | 578.92 K | $478.95 M |
| 02/21/2025 | $6.72 | $6.22 (-7.44%) | $6.86 | $6.13 | 531.10 K | $510.11 M |
| 02/20/2025 | $6.57 | $6.63 (0.91%) | $6.77 | $6.44 | 462.54 K | $543.74 M |
| 02/19/2025 | $6.47 | $6.63 (2.47%) | $6.76 | $6.42 | 483.10 K | $543.74 M |
| 02/18/2025 | $6.89 | $6.55 (-4.93%) | $7.22 | $6.53 | 398.50 K | $537.18 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.
