Metsera, Inc. - Common Stock (MTSR)

Last Price70.50

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 1st, 11:53 PM EST

Historical Prices For Metsera, Inc. - Common Stock (MTSR)

Date Range:

2025-11-02 - 2026-02-02

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2025	70.75	0.00	70.75	70.50	0	70.50
11/12/2025	70.68	71.10	70.61	70.75	5,749,208	70.75
11/11/2025	70.61	70.81	70.51	70.80	3,186,307	70.80
11/10/2025	71.00	71.15	70.15	70.87	6,519,708	70.87
11/07/2025	81.50	83.86	80.30	83.18	1,923,333	83.18
11/06/2025	77.45	82.79	76.00	81.55	5,645,508	81.55
11/05/2025	72.00	74.42	67.61	71.38	8,402,696	71.38
11/04/2025	68.90	74.24	68.00	73.18	9,741,792	73.18
11/03/2025	61.10	61.85	60.37	60.73	4,925,023	60.73