Metsera, Inc. Common Stock (MTSR) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0 (0%)

Last update: 04:11 AM EST

Day's range

+0.00%

+0.00%

+33.35%

+79.48%

+0.00%

Metsera, Inc. Stock Chart

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/14/2025	$70.50	$70.50 (0%)	$70.50	$70.50	0	$7.40 B
11/13/2025	$70.74	$70.50 (-0.34%)	$70.78	$70.13	27.91 M	$7.40 B
11/12/2025	$70.68	$70.75 (0.1%)	$71.10	$70.61	5.75 M	$7.43 B
11/11/2025	$70.61	$70.80 (0.27%)	$70.81	$70.51	3.19 M	$7.44 B
11/10/2025	$71.00	$70.87 (-0.18%)	$71.15	$70.15	6.52 M	$7.44 B
11/07/2025	$81.50	$83.18 (2.06%)	$83.86	$80.30	1.92 M	$8.72 B
11/06/2025	$77.45	$81.55 (5.29%)	$82.79	$76.00	5.65 M	$8.55 B
11/05/2025	$72.00	$71.38 (-0.86%)	$74.42	$67.61	8.44 M	$7.49 B
11/04/2025	$68.90	$73.18 (6.21%)	$74.24	$68.00	9.75 M	$7.68 B
11/03/2025	$61.10	$60.73 (-0.61%)	$61.85	$60.37	4.93 M	$6.37 B
10/31/2025	$64.00	$63.04 (-1.5%)	$64.33	$62.48	6.25 M	$6.61 B
10/30/2025	$62.81	$63.73 (1.46%)	$66.10	$62.65	9.51 M	$6.68 B
10/29/2025	$52.21	$52.21 (0%)	$52.36	$51.92	1.54 M	$5.48 B
10/28/2025	$52.10	$52.42 (0.61%)	$52.48	$51.84	544.87 K	$5.50 B
10/27/2025	$52.63	$52.15 (-0.91%)	$52.79	$52.06	719.74 K	$5.47 B
10/24/2025	$52.62	$52.51 (-0.21%)	$52.63	$52.50	507.50 K	$5.51 B
10/23/2025	$52.86	$52.63 (-0.44%)	$52.86	$52.57	793.64 K	$5.52 B
10/22/2025	$52.88	$52.77 (-0.21%)	$52.91	$52.71	667.93 K	$5.53 B
10/21/2025	$52.79	$52.98 (0.36%)	$52.98	$52.78	361.30 K	$5.56 B
10/20/2025	$52.77	$52.95 (0.34%)	$53.01	$52.70	654.70 K	$5.55 B
10/17/2025	$52.61	$52.99 (0.72%)	$53.05	$52.59	1.12 M	$5.56 B
10/16/2025	$52.73	$52.86 (0.25%)	$52.94	$52.57	699.16 K	$5.54 B
10/15/2025	$52.81	$52.78 (-0.06%)	$52.98	$52.57	512.21 K	$5.54 B
10/14/2025	$52.59	$52.52 (-0.13%)	$53.23	$52.40	963.11 K	$5.51 B
10/13/2025	$52.79	$52.97 (0.34%)	$53.00	$52.59	1.18 M	$5.56 B