Monte Rosa Therapeutics, Inc. - Common Stock (GLUE)
17.62
+1.14 (6.92%)
NASDAQ · Last Trade: Dec 24th, 12:21 PM EST
Historical Prices For Monte Rosa Therapeutics, Inc. - Common Stock (GLUE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/23/2025 | 16.05 | 17.04 | 15.94 | 16.48 | 947,641 | 16.48 |
| 12/22/2025 | 15.43 | 16.35 | 14.97 | 16.19 | 1,195,987 | 16.19 |
| 12/19/2025 | 15.77 | 16.25 | 15.32 | 15.54 | 4,717,314 | 15.54 |
| 12/18/2025 | 16.90 | 17.04 | 14.64 | 15.83 | 1,477,750 | 15.83 |
| 12/17/2025 | 19.07 | 19.17 | 16.65 | 16.75 | 1,494,199 | 16.75 |
| 12/16/2025 | 17.19 | 18.98 | 17.19 | 18.66 | 3,063,887 | 18.66 |
| 12/15/2025 | 16.34 | 17.17 | 16.17 | 16.45 | 723,098 | 16.45 |
| 12/12/2025 | 16.56 | 16.85 | 16.24 | 16.31 | 559,082 | 16.31 |
| 12/11/2025 | 17.34 | 17.75 | 16.53 | 16.56 | 632,467 | 16.56 |
| 12/10/2025 | 16.99 | 17.41 | 16.72 | 17.23 | 920,801 | 17.23 |
| 12/09/2025 | 17.69 | 18.05 | 16.82 | 16.99 | 776,219 | 16.99 |
| 12/08/2025 | 17.99 | 18.15 | 17.25 | 17.85 | 874,942 | 17.85 |
| 12/05/2025 | 17.23 | 17.50 | 16.78 | 17.41 | 719,645 | 17.41 |
| 12/04/2025 | 16.84 | 17.63 | 16.57 | 17.26 | 659,170 | 17.26 |
| 12/03/2025 | 15.54 | 16.99 | 15.21 | 16.86 | 1,315,919 | 16.86 |
| 12/02/2025 | 15.83 | 16.02 | 15.35 | 15.41 | 500,895 | 15.41 |
| 12/01/2025 | 16.03 | 16.17 | 15.68 | 15.78 | 545,724 | 15.78 |
| 11/28/2025 | 16.10 | 16.24 | 15.68 | 16.17 | 592,226 | 16.17 |
| 11/26/2025 | 16.06 | 16.30 | 15.86 | 15.99 | 637,820 | 15.99 |
| 11/25/2025 | 15.72 | 16.35 | 15.47 | 16.02 | 960,142 | 16.02 |
| 11/24/2025 | 14.21 | 16.66 | 14.19 | 15.76 | 1,586,409 | 15.76 |
| 11/21/2025 | 13.45 | 14.38 | 13.27 | 14.22 | 676,813 | 14.22 |
| 11/20/2025 | 14.44 | 14.58 | 13.48 | 13.52 | 827,790 | 13.52 |
| 11/19/2025 | 13.80 | 14.45 | 13.74 | 14.14 | 524,600 | 14.14 |
| 11/18/2025 | 13.48 | 13.81 | 12.94 | 13.78 | 743,251 | 13.78 |
| 11/17/2025 | 14.40 | 14.49 | 13.53 | 13.61 | 857,088 | 13.61 |
| 11/14/2025 | 14.07 | 14.62 | 13.93 | 14.36 | 1,675,390 | 14.36 |
| 11/13/2025 | 13.99 | 14.35 | 13.73 | 14.32 | 1,023,035 | 14.32 |
| 11/12/2025 | 14.31 | 14.38 | 13.89 | 14.16 | 1,018,554 | 14.16 |
| 11/11/2025 | 13.53 | 14.40 | 12.74 | 14.32 | 1,689,623 | 14.32 |
| 11/10/2025 | 12.52 | 14.11 | 12.40 | 14.06 | 1,228,930 | 14.06 |
| 11/07/2025 | 12.73 | 13.37 | 11.90 | 12.31 | 730,414 | 12.31 |
| 11/06/2025 | 12.40 | 13.59 | 12.05 | 13.01 | 1,549,253 | 13.01 |
| 11/05/2025 | 11.93 | 12.39 | 11.69 | 12.31 | 582,745 | 12.31 |
| 11/04/2025 | 11.65 | 12.30 | 11.50 | 12.00 | 630,167 | 12.00 |
| 11/03/2025 | 12.74 | 12.99 | 11.80 | 12.07 | 925,212 | 12.07 |
| 10/31/2025 | 13.01 | 13.22 | 12.52 | 12.85 | 1,153,050 | 12.85 |
| 10/30/2025 | 12.50 | 13.10 | 12.20 | 13.01 | 950,491 | 13.01 |
| 10/29/2025 | 12.35 | 12.97 | 12.07 | 12.50 | 1,299,074 | 12.50 |
| 10/28/2025 | 12.25 | 12.69 | 11.98 | 12.43 | 1,295,072 | 12.43 |
| 10/27/2025 | 11.30 | 12.44 | 11.26 | 12.32 | 2,150,097 | 12.32 |
| 10/24/2025 | 10.40 | 11.30 | 10.21 | 11.14 | 1,044,172 | 11.14 |
| 10/23/2025 | 9.50 | 10.70 | 9.50 | 10.38 | 1,252,454 | 10.38 |
| 10/22/2025 | 9.62 | 9.62 | 8.94 | 9.35 | 894,690 | 9.35 |
| 10/21/2025 | 9.86 | 9.90 | 9.50 | 9.59 | 461,239 | 9.59 |
| 10/20/2025 | 10.26 | 10.30 | 9.78 | 9.87 | 550,269 | 9.87 |
| 10/17/2025 | 10.15 | 10.35 | 9.73 | 10.05 | 752,217 | 10.05 |
| 10/16/2025 | 11.23 | 11.47 | 10.20 | 10.31 | 859,384 | 10.31 |
| 10/15/2025 | 10.75 | 11.13 | 10.45 | 11.11 | 1,331,420 | 11.11 |
| 10/14/2025 | 10.24 | 10.70 | 10.08 | 10.61 | 1,060,688 | 10.61 |
| 10/13/2025 | 10.00 | 10.44 | 9.54 | 10.40 | 1,798,495 | 10.40 |
| 10/10/2025 | 8.58 | 10.22 | 8.53 | 10.04 | 6,195,651 | 10.04 |
| 10/09/2025 | 7.69 | 8.51 | 7.64 | 8.46 | 883,157 | 8.46 |
| 10/08/2025 | 7.44 | 7.77 | 7.43 | 7.71 | 473,791 | 7.71 |
| 10/07/2025 | 7.60 | 7.70 | 7.24 | 7.38 | 697,693 | 7.38 |
| 10/06/2025 | 7.83 | 7.87 | 7.54 | 7.66 | 488,923 | 7.66 |
| 10/03/2025 | 7.67 | 7.86 | 7.59 | 7.74 | 586,602 | 7.74 |
| 10/02/2025 | 7.56 | 7.79 | 7.46 | 7.63 | 583,591 | 7.63 |
| 10/01/2025 | 7.39 | 7.73 | 7.36 | 7.50 | 896,316 | 7.50 |
| 9/30/2025 | 7.26 | 7.51 | 7.09 | 7.41 | 875,343 | 7.41 |
| 9/29/2025 | 7.50 | 7.51 | 7.16 | 7.31 | 910,002 | 7.31 |
| 9/26/2025 | 6.55 | 7.51 | 6.53 | 7.49 | 1,658,264 | 7.49 |
| 9/25/2025 | 6.45 | 6.65 | 6.38 | 6.55 | 660,418 | 6.55 |
| 9/24/2025 | 6.37 | 6.68 | 6.37 | 6.62 | 716,901 | 6.62 |