5 DAY PERFORMANCE
+7.17%
1 MONTH PERFORMANCE
+16.66%
3 MONTH PERFORMANCE
-35.95%
6 MONTH PERFORMANCE
-78.57%
YEAR-TO-DATE PERFORMANCE
-72.73%
1 YEAR PERFORMANCE
-88.43%
Mersana Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.43 | $0.39 (-9.84%) | $0.43 | $0.38 | 1.04 M | $48.20 M |
| 04/30/2025 | $0.36 | $0.43 (20.18%) | $0.44 | $0.35 | 3.25 M | $53.49 M |
| 04/29/2025 | $0.36 | $0.37 (2.61%) | $0.39 | $0.34 | 2.27 M | $45.64 M |
| 04/28/2025 | $0.36 | $0.38 (5.88%) | $0.39 | $0.36 | 2.06 M | $47.42 M |
| 04/25/2025 | $0.37 | $0.36 (-1.65%) | $0.37 | $0.35 | 1.69 M | $44.96 M |
| 04/24/2025 | $0.39 | $0.36 (-6.24%) | $0.39 | $0.36 | 1.88 M | $44.77 M |
| 04/23/2025 | $0.39 | $0.39 (1.25%) | $0.43 | $0.37 | 3.94 M | $48.19 M |
| 04/22/2025 | $0.33 | $0.38 (12.37%) | $0.38 | $0.33 | 1.84 M | $46.46 M |
| 04/21/2025 | $0.34 | $0.33 (-4.69%) | $0.36 | $0.33 | 2.33 M | $40.39 M |
| 04/17/2025 | $0.33 | $0.35 (7.48%) | $0.38 | $0.33 | 2.47 M | $43.83 M |
| 04/16/2025 | $0.34 | $0.34 (-1.24%) | $0.36 | $0.31 | 1.87 M | $41.49 M |
| 04/15/2025 | $0.34 | $0.35 (2.17%) | $0.40 | $0.33 | 2.96 M | $43.06 M |
| 04/14/2025 | $0.32 | $0.33 (5.21%) | $0.34 | $0.31 | 2.27 M | $40.95 M |
| 04/11/2025 | $0.26 | $0.31 (17.5%) | $0.31 | $0.26 | 2.63 M | $38.41 M |
| 04/10/2025 | $0.29 | $0.26 (-11.21%) | $0.30 | $0.26 | 3.82 M | $32.30 M |
| 04/09/2025 | $0.29 | $0.30 (6.04%) | $0.34 | $0.28 | 2.67 M | $37.51 M |
| 04/08/2025 | $0.32 | $0.29 (-8.19%) | $0.34 | $0.29 | 1.83 M | $36.15 M |
| 04/07/2025 | $0.29 | $0.31 (4.34%) | $0.33 | $0.27 | 3.53 M | $37.72 M |
| 04/04/2025 | $0.31 | $0.30 (-1.78%) | $0.33 | $0.29 | 2.35 M | $37.43 M |
| 04/03/2025 | $0.32 | $0.31 (-4.34%) | $0.33 | $0.31 | 2.55 M | $37.82 M |
| 04/02/2025 | $0.32 | $0.34 (5.26%) | $0.37 | $0.32 | 2.55 M | $42.00 M |
| 04/01/2025 | $0.34 | $0.33 (-3.07%) | $0.36 | $0.33 | 3.62 M | $41.31 M |
| 03/31/2025 | $0.37 | $0.34 (-5.98%) | $0.38 | $0.34 | 4.10 M | $42.53 M |
| 03/28/2025 | $0.38 | $0.38 (1.2%) | $0.42 | $0.37 | 4.78 M | $46.89 M |
| 03/27/2025 | $0.40 | $0.37 (-7.6%) | $0.41 | $0.37 | 6.11 M | $45.99 M |
| 03/26/2025 | $0.45 | $0.41 (-8.87%) | $0.45 | $0.40 | 3.85 M | $50.67 M |
| 03/25/2025 | $0.44 | $0.45 (1.36%) | $0.45 | $0.42 | 1.74 M | $55.37 M |
| 03/24/2025 | $0.42 | $0.44 (4.78%) | $0.44 | $0.42 | 2.17 M | $54.96 M |
| 03/21/2025 | $0.43 | $0.43 (-1.82%) | $0.45 | $0.40 | 3.63 M | $52.56 M |
| 03/20/2025 | $0.44 | $0.44 (-0.34%) | $0.45 | $0.43 | 2.08 M | $54.61 M |
| 03/19/2025 | $0.46 | $0.46 (-0.91%) | $0.47 | $0.43 | 3.48 M | $56.71 M |
| 03/18/2025 | $0.47 | $0.47 (0.8%) | $0.47 | $0.45 | 2.59 M | $57.96 M |
| 03/17/2025 | $0.46 | $0.48 (4.13%) | $0.49 | $0.44 | 2.95 M | $59.18 M |
| 03/14/2025 | $0.45 | $0.46 (3.24%) | $0.48 | $0.45 | 3.03 M | $57.44 M |
| 03/13/2025 | $0.51 | $0.45 (-11.88%) | $0.51 | $0.45 | 2.82 M | $55.37 M |
| 03/12/2025 | $0.49 | $0.51 (3.59%) | $0.52 | $0.48 | 2.17 M | $63.05 M |
| 03/11/2025 | $0.51 | $0.48 (-5.89%) | $0.51 | $0.45 | 2.67 M | $59.65 M |
| 03/10/2025 | $0.55 | $0.50 (-8.09%) | $0.55 | $0.49 | 2.16 M | $61.93 M |
| 03/07/2025 | $0.52 | $0.54 (4.77%) | $0.55 | $0.51 | 1.91 M | $67.25 M |
| 03/06/2025 | $0.49 | $0.53 (6.14%) | $0.54 | $0.49 | 2.90 M | $64.89 M |
| 03/05/2025 | $0.53 | $0.51 (-2.95%) | $0.53 | $0.49 | 3.62 M | $63.31 M |
| 03/04/2025 | $0.48 | $0.51 (5.9%) | $0.53 | $0.46 | 6.17 M | $62.80 M |
| 03/03/2025 | $0.53 | $0.48 (-10.11%) | $0.53 | $0.48 | 3.60 M | $59.31 M |
| 02/28/2025 | $0.50 | $0.52 (5.74%) | $0.53 | $0.48 | 3.72 M | $64.23 M |
| 02/27/2025 | $0.57 | $0.50 (-11.77%) | $0.57 | $0.50 | 3.32 M | $61.72 M |
| 02/26/2025 | $0.52 | $0.55 (5.75%) | $0.55 | $0.51 | 3.47 M | $67.50 M |
| 02/25/2025 | $0.56 | $0.53 (-6.2%) | $0.57 | $0.50 | 4.29 M | $64.75 M |
| 02/24/2025 | $0.56 | $0.56 (-0.04%) | $0.57 | $0.51 | 5.62 M | $68.31 M |
| 02/21/2025 | $0.54 | $0.53 (-2.13%) | $0.55 | $0.51 | 6.73 M | $65.44 M |
| 02/20/2025 | $0.55 | $0.53 (-4.19%) | $0.57 | $0.53 | 4.77 M | $64.80 M |
| 02/19/2025 | $0.57 | $0.56 (-2.28%) | $0.60 | $0.56 | 3.62 M | $68.36 M |
| 02/18/2025 | $0.61 | $0.58 (-4.46%) | $0.62 | $0.57 | 5.35 M | $71.52 M |
| 02/14/2025 | $0.60 | $0.58 (-3.48%) | $0.65 | $0.58 | 3.22 M | $71.42 M |
| 02/13/2025 | $0.63 | $0.61 (-3.88%) | $0.65 | $0.59 | 3.59 M | $74.77 M |
| 02/12/2025 | $0.66 | $0.65 (-2.23%) | $0.70 | $0.64 | 2.45 M | $79.19 M |
| 02/11/2025 | $0.70 | $0.67 (-4.48%) | $0.70 | $0.65 | 2.82 M | $81.65 M |
| 02/10/2025 | $0.76 | $0.70 (-7.89%) | $0.76 | $0.70 | 2.44 M | $85.91 M |
| 02/07/2025 | $0.70 | $0.75 (7.14%) | $0.77 | $0.69 | 5.49 M | $92.04 M |
| 02/06/2025 | $0.76 | $0.68 (-9.67%) | $0.82 | $0.68 | 5.56 M | $83.92 M |
| 02/05/2025 | $0.61 | $0.72 (17.8%) | $0.73 | $0.61 | 7.90 M | $88.10 M |
| 02/04/2025 | $0.56 | $0.61 (8.79%) | $0.73 | $0.56 | 14.84 M | $74.25 M |
| 02/03/2025 | $0.59 | $0.57 (-4.01%) | $0.61 | $0.56 | 1.57 M | $69.39 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.
