5 DAY PERFORMANCE
+16.38%
1 MONTH PERFORMANCE
-54.93%
3 MONTH PERFORMANCE
-66.32%
6 MONTH PERFORMANCE
-69.52%
YEAR-TO-DATE PERFORMANCE
-55.24%
1 YEAR PERFORMANCE
-80.12%
Mersana Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $0.53 | $0.64 (22.51%) | $0.69 | $0.52 | 18.58 M | $78.95 M |
| 01/23/2025 | $0.52 | $0.52 (-0.5%) | $0.54 | $0.49 | 6.36 M | $63.86 M |
| 01/22/2025 | $0.54 | $0.53 (-1.95%) | $0.55 | $0.52 | 8.63 M | $64.74 M |
| 01/21/2025 | $0.63 | $0.55 (-12.71%) | $0.63 | $0.55 | 11.84 M | $67.48 M |
| 01/17/2025 | $0.60 | $0.62 (3.31%) | $0.63 | $0.58 | 7.70 M | $75.92 M |
| 01/16/2025 | $0.65 | $0.61 (-5.11%) | $0.65 | $0.56 | 13.22 M | $75.40 M |
| 01/15/2025 | $0.63 | $0.64 (1.67%) | $0.68 | $0.60 | 7.97 M | $78.60 M |
| 01/14/2025 | $0.62 | $0.63 (2.26%) | $0.72 | $0.61 | 9.68 M | $77.81 M |
| 01/13/2025 | $0.74 | $0.62 (-15.79%) | $0.75 | $0.60 | 19.18 M | $76.27 M |
| 01/10/2025 | $1.07 | $0.72 (-32.71%) | $1.12 | $0.69 | 60.08 M | $88.36 M |
| 01/08/2025 | $1.38 | $1.30 (-5.8%) | $1.41 | $1.26 | 1.28 M | $159.54 M |
| 01/07/2025 | $1.37 | $1.37 (0%) | $1.45 | $1.32 | 2.26 M | $168.13 M |
| 01/06/2025 | $1.41 | $1.36 (-3.55%) | $1.41 | $1.24 | 2.73 M | $166.90 M |
| 01/03/2025 | $1.42 | $1.39 (-2.11%) | $1.46 | $1.37 | 2.65 M | $170.58 M |
| 01/02/2025 | $1.44 | $1.40 (-2.78%) | $1.52 | $1.38 | 1.57 M | $171.81 M |
| 12/31/2024 | $1.42 | $1.43 (0.7%) | $1.46 | $1.35 | 1.44 M | $175.49 M |
| 12/30/2024 | $1.48 | $1.42 (-4.05%) | $1.49 | $1.35 | 2.52 M | $174.27 M |
| 12/27/2024 | $1.40 | $1.50 (7.14%) | $1.52 | $1.40 | 1.34 M | $184.08 M |
| 12/26/2024 | $1.60 | $1.42 (-11.25%) | $1.61 | $1.38 | 2.38 M | $174.27 M |
| 12/24/2024 | $1.53 | $1.62 (5.88%) | $1.64 | $1.47 | 494,506 | $198.81 M |
| 12/23/2024 | $1.58 | $1.53 (-3.16%) | $1.59 | $1.44 | 1.12 M | $187.76 M |
| 12/20/2024 | $1.68 | $1.60 (-4.76%) | $1.68 | $1.56 | 2.73 M | $196.36 M |
| 12/19/2024 | $1.80 | $1.74 (-3.33%) | $1.83 | $1.60 | 1.68 M | $213.54 M |
| 12/18/2024 | $2.06 | $1.69 (-17.96%) | $2.06 | $1.66 | 3.50 M | $207.40 M |
| 12/17/2024 | $2.05 | $2.03 (-0.98%) | $2.12 | $1.93 | 1.03 M | $249.13 M |
| 12/16/2024 | $2.15 | $2.07 (-3.72%) | $2.24 | $2.01 | 1.40 M | $254.03 M |
| 12/13/2024 | $2.31 | $2.15 (-6.93%) | $2.31 | $2.07 | 887,100 | $263.85 M |
| 12/12/2024 | $2.66 | $2.30 (-13.53%) | $2.71 | $2.25 | 1.06 M | $282.26 M |
| 12/11/2024 | $2.52 | $2.68 (6.35%) | $2.81 | $2.40 | 904,929 | $328.89 M |
| 12/10/2024 | $2.55 | $2.48 (-2.75%) | $2.66 | $2.37 | 1.45 M | $304.35 M |
| 12/09/2024 | $2.60 | $2.55 (-1.92%) | $2.83 | $2.51 | 1.32 M | $312.94 M |
| 12/06/2024 | $2.33 | $2.53 (8.58%) | $2.55 | $2.25 | 663,225 | $310.49 M |
| 12/05/2024 | $2.24 | $2.32 (3.57%) | $2.37 | $2.17 | 839,100 | $284.71 M |
| 12/04/2024 | $2.37 | $2.27 (-4.22%) | $2.40 | $2.21 | 798,131 | $278.58 M |
| 12/03/2024 | $2.33 | $2.37 (1.72%) | $2.54 | $2.27 | 1.05 M | $290.85 M |
| 12/02/2024 | $2.30 | $2.30 (0%) | $2.35 | $2.24 | 690,200 | $282.26 M |
| 11/29/2024 | $2.24 | $2.28 (1.79%) | $2.31 | $2.15 | 498,724 | $279.81 M |
| 11/27/2024 | $2.18 | $2.19 (0.46%) | $2.23 | $2.11 | 615,413 | $268.76 M |
| 11/26/2024 | $1.99 | $2.17 (9.05%) | $2.24 | $1.92 | 3.09 M | $266.31 M |
| 11/25/2024 | $2.10 | $2.00 (-4.76%) | $2.21 | $1.95 | 2.04 M | $245.44 M |
| 11/22/2024 | $2.00 | $2.04 (2%) | $2.12 | $1.95 | 587,910 | $250.35 M |
| 11/21/2024 | $2.23 | $1.98 (-11.21%) | $2.29 | $1.97 | 1.01 M | $242.99 M |
| 11/20/2024 | $2.25 | $2.22 (-1.33%) | $2.35 | $2.15 | 671,918 | $272.44 M |
| 11/19/2024 | $2.07 | $2.22 (7.25%) | $2.24 | $1.98 | 1.04 M | $272.44 M |
| 11/18/2024 | $2.22 | $2.11 (-4.95%) | $2.29 | $2.06 | 1.80 M | $258.94 M |
| 11/15/2024 | $2.53 | $2.21 (-12.65%) | $2.61 | $2.21 | 1.01 M | $270.59 M |
| 11/14/2024 | $2.79 | $2.52 (-9.68%) | $2.79 | $2.44 | 927,346 | $308.55 M |
| 11/13/2024 | $2.65 | $2.63 (-0.75%) | $2.83 | $2.52 | 2.88 M | $322.02 M |
| 11/12/2024 | $2.48 | $2.20 (-11.29%) | $2.53 | $2.12 | 1.52 M | $269.37 M |
| 11/11/2024 | $2.64 | $2.53 (-4.17%) | $2.65 | $2.48 | 1.44 M | $309.77 M |
| 11/08/2024 | $2.58 | $2.57 (-0.39%) | $2.65 | $2.45 | 3.72 M | $312.06 M |
| 11/07/2024 | $2.37 | $2.55 (7.59%) | $2.66 | $2.36 | 1.94 M | $309.63 M |
| 11/06/2024 | $2.12 | $2.34 (10.38%) | $2.36 | $2.04 | 3.96 M | $284.13 M |
| 11/05/2024 | $1.81 | $2.01 (11.05%) | $2.04 | $1.80 | 769,400 | $244.06 M |
| 11/04/2024 | $1.85 | $1.84 (-0.54%) | $1.96 | $1.81 | 380,905 | $223.42 M |
| 11/01/2024 | $1.87 | $1.82 (-2.67%) | $1.90 | $1.80 | 249,800 | $220.99 M |
| 10/31/2024 | $1.87 | $1.81 (-3.21%) | $1.90 | $1.81 | 419,100 | $219.78 M |
| 10/30/2024 | $1.92 | $1.87 (-2.6%) | $1.98 | $1.86 | 292,300 | $227.06 M |
| 10/29/2024 | $2.02 | $1.94 (-3.96%) | $2.03 | $1.86 | 327,500 | $235.56 M |
| 10/28/2024 | $1.90 | $2.04 (7.37%) | $2.07 | $1.90 | 321,113 | $247.71 M |