5 DAY PERFORMANCE
-3.88%
1 MONTH PERFORMANCE
-19.81%
3 MONTH PERFORMANCE
-8.62%
6 MONTH PERFORMANCE
-79.88%
YEAR-TO-DATE PERFORMANCE
-80.44%
1 YEAR PERFORMANCE
-84.80%
Mersana Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $0.28 | $0.28 (-0.14%) | $0.29 | $0.27 | 2.24 M | $34.81 M |
| 07/01/2025 | $0.30 | $0.28 (-7%) | $0.31 | $0.28 | 2.84 M | $34.73 M |
| 06/30/2025 | $0.32 | $0.30 (-6.62%) | $0.32 | $0.28 | 3.60 M | $36.84 M |
| 06/27/2025 | $0.34 | $0.29 (-14.11%) | $0.34 | $0.29 | 15.83 M | $36.22 M |
| 06/26/2025 | $0.36 | $0.33 (-8.94%) | $0.36 | $0.32 | 2.86 M | $40.45 M |
| 06/25/2025 | $0.34 | $0.35 (4.62%) | $0.36 | $0.34 | 1.23 M | $43.65 M |
| 06/24/2025 | $0.34 | $0.34 (0.18%) | $0.36 | $0.34 | 1.11 M | $42.52 M |
| 06/23/2025 | $0.36 | $0.34 (-5.23%) | $0.37 | $0.33 | 1.72 M | $42.39 M |
| 06/20/2025 | $0.36 | $0.37 (1.64%) | $0.37 | $0.35 | 2.08 M | $45.54 M |
| 06/18/2025 | $0.35 | $0.36 (0.79%) | $0.36 | $0.35 | 809.25 K | $44.32 M |
| 06/17/2025 | $0.38 | $0.35 (-7.92%) | $0.38 | $0.35 | 1.45 M | $43.99 M |
| 06/16/2025 | $0.35 | $0.38 (8.08%) | $0.39 | $0.35 | 1.52 M | $47.28 M |
| 06/13/2025 | $0.36 | $0.37 (2%) | $0.38 | $0.35 | 1.36 M | $45.70 M |
| 06/12/2025 | $0.38 | $0.36 (-4.45%) | $0.38 | $0.36 | 2.16 M | $45.19 M |
| 06/11/2025 | $0.42 | $0.38 (-9.43%) | $0.43 | $0.38 | 2.50 M | $47.35 M |
| 06/10/2025 | $0.38 | $0.41 (6.24%) | $0.46 | $0.38 | 4.43 M | $50.66 M |
| 06/09/2025 | $0.38 | $0.39 (2.17%) | $0.40 | $0.38 | 2.35 M | $48.64 M |
| 06/06/2025 | $0.37 | $0.39 (4.33%) | $0.40 | $0.36 | 2.71 M | $48.03 M |
| 06/05/2025 | $0.37 | $0.37 (0.82%) | $0.38 | $0.36 | 1.25 M | $45.84 M |
| 06/04/2025 | $0.35 | $0.37 (6.74%) | $0.37 | $0.34 | 1.22 M | $45.93 M |
| 06/03/2025 | $0.38 | $0.35 (-8.21%) | $0.38 | $0.34 | 3.48 M | $43.41 M |
| 06/02/2025 | $0.34 | $0.37 (8.85%) | $0.38 | $0.34 | 3.21 M | $46.54 M |
| 05/30/2025 | $0.34 | $0.34 (1.09%) | $0.36 | $0.33 | 1.56 M | $42.78 M |
| 05/29/2025 | $0.37 | $0.35 (-5.16%) | $0.37 | $0.34 | 2.24 M | $43.44 M |
| 05/28/2025 | $0.36 | $0.37 (0.8%) | $0.38 | $0.35 | 2.44 M | $45.54 M |
| 05/27/2025 | $0.37 | $0.36 (-1.59%) | $0.37 | $0.35 | 2.60 M | $44.81 M |
| 05/23/2025 | $0.38 | $0.35 (-7.29%) | $0.39 | $0.34 | 3.14 M | $43.85 M |
| 05/22/2025 | $0.35 | $0.39 (12.55%) | $0.39 | $0.34 | 4.23 M | $48.54 M |
| 05/21/2025 | $0.37 | $0.35 (-5.76%) | $0.38 | $0.34 | 4.88 M | $43.97 M |
| 05/20/2025 | $0.38 | $0.39 (1.72%) | $0.39 | $0.36 | 2.48 M | $48.54 M |
| 05/19/2025 | $0.36 | $0.39 (6.56%) | $0.42 | $0.36 | 10.17 M | $47.92 M |
| 05/16/2025 | $0.32 | $0.34 (5.92%) | $0.36 | $0.31 | 3.57 M | $42.33 M |
| 05/15/2025 | $0.37 | $0.31 (-13.98%) | $0.37 | $0.30 | 4.19 M | $39.14 M |
| 05/14/2025 | $0.36 | $0.38 (6.65%) | $0.38 | $0.35 | 3.02 M | $47.30 M |
| 05/13/2025 | $0.36 | $0.36 (-1.54%) | $0.37 | $0.34 | 1.30 M | $44.58 M |
| 05/12/2025 | $0.32 | $0.36 (11.19%) | $0.37 | $0.32 | 2.67 M | $44.88 M |
| 05/09/2025 | $0.33 | $0.32 (-3.54%) | $0.35 | $0.31 | 1.96 M | $39.69 M |
| 05/08/2025 | $0.32 | $0.34 (4.33%) | $0.34 | $0.32 | 2.12 M | $41.70 M |
| 05/07/2025 | $0.33 | $0.32 (-1.67%) | $0.34 | $0.31 | 1.92 M | $40.39 M |
| 05/06/2025 | $0.36 | $0.32 (-10.76%) | $0.36 | $0.31 | 2.28 M | $39.43 M |
| 05/05/2025 | $0.39 | $0.37 (-5.88%) | $0.39 | $0.36 | 1.79 M | $45.43 M |
| 05/02/2025 | $0.41 | $0.40 (-2.21%) | $0.41 | $0.38 | 1.57 M | $49.50 M |
| 05/01/2025 | $0.43 | $0.40 (-6.98%) | $0.43 | $0.38 | 2.44 M | $49.79 M |
| 04/30/2025 | $0.36 | $0.43 (20.18%) | $0.44 | $0.35 | 3.30 M | $53.88 M |
| 04/29/2025 | $0.36 | $0.37 (2.61%) | $0.39 | $0.34 | 2.27 M | $45.98 M |
| 04/28/2025 | $0.36 | $0.38 (5.88%) | $0.39 | $0.36 | 2.06 M | $47.77 M |
| 04/25/2025 | $0.37 | $0.36 (-1.65%) | $0.37 | $0.35 | 1.69 M | $45.29 M |
| 04/24/2025 | $0.39 | $0.36 (-6.24%) | $0.39 | $0.36 | 1.88 M | $45.09 M |
| 04/23/2025 | $0.39 | $0.39 (1.25%) | $0.43 | $0.37 | 3.94 M | $48.54 M |
| 04/22/2025 | $0.33 | $0.38 (12.37%) | $0.38 | $0.33 | 1.84 M | $46.80 M |
| 04/21/2025 | $0.34 | $0.33 (-4.69%) | $0.36 | $0.33 | 2.33 M | $40.69 M |
| 04/17/2025 | $0.33 | $0.35 (7.48%) | $0.38 | $0.33 | 2.47 M | $44.15 M |
| 04/16/2025 | $0.34 | $0.34 (-1.24%) | $0.36 | $0.31 | 1.87 M | $41.80 M |
| 04/15/2025 | $0.34 | $0.35 (2.17%) | $0.40 | $0.33 | 2.96 M | $43.38 M |
| 04/14/2025 | $0.32 | $0.33 (5.21%) | $0.34 | $0.31 | 2.27 M | $41.25 M |
| 04/11/2025 | $0.26 | $0.31 (17.5%) | $0.31 | $0.26 | 2.63 M | $38.70 M |
| 04/10/2025 | $0.29 | $0.26 (-11.21%) | $0.30 | $0.26 | 3.82 M | $32.54 M |
| 04/09/2025 | $0.29 | $0.30 (6.04%) | $0.34 | $0.28 | 2.67 M | $37.79 M |
| 04/08/2025 | $0.32 | $0.29 (-8.19%) | $0.34 | $0.29 | 1.83 M | $36.42 M |
| 04/07/2025 | $0.29 | $0.31 (4.34%) | $0.33 | $0.27 | 3.53 M | $38.00 M |
| 04/04/2025 | $0.31 | $0.30 (-1.78%) | $0.33 | $0.29 | 2.35 M | $37.70 M |
| 04/03/2025 | $0.32 | $0.31 (-4.34%) | $0.33 | $0.31 | 2.55 M | $38.10 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.
