MTSR - Metsera, Inc.
23.87
-0.890 -3.729%
Share volume: 459,860
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$24.76
-0.89
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $24.43 | $24.43 | $25.40 | $25.40 | $23.19 | $23.19 | $23.87 | $23.87 | 459,860 | $459,860.00 |
| 05-08-2025 | $23.54 | $23.54 | $25.65 | $25.65 | $22.76 | $22.76 | $24.76 | $24.76 | 607,652 | $607,652.00 |
| 05-07-2025 | $23.08 | $23.08 | $23.41 | $23.41 | $21.10 | $21.10 | $23.14 | $23.14 | 965,455 | $965,455.00 |
| 05-06-2025 | $23.46 | $23.46 | $23.76 | $23.76 | $21.90 | $21.90 | $22.74 | $22.74 | 1,033,503 | $1,033,503.00 |
| 05-05-2025 | $26.02 | $26.02 | $26.02 | $26.02 | $23.34 | $23.34 | $23.98 | $23.98 | 660,948 | $660,948.00 |
| 05-02-2025 | $24.40 | $24.40 | $26.50 | $26.50 | $24.31 | $24.31 | $25.65 | $25.65 | 705,680 | $705,680.00 |
| 05-01-2025 | $24.37 | $24.37 | $24.37 | $24.37 | $22.61 | $22.61 | $23.36 | $23.36 | 706,309 | $706,309.00 |
| 04-30-2025 | $23.26 | $23.26 | $24.99 | $24.99 | $22.58 | $22.58 | $24.11 | $24.11 | 870,984 | $870,984.00 |
| 04-29-2025 | $20.78 | $20.78 | $23.68 | $23.68 | $20.40 | $20.40 | $23.30 | $23.30 | 1,302,943 | $1,302,943.00 |
| 04-28-2025 | $18.55 | $18.55 | $20.26 | $20.26 | $18.45 | $18.45 | $19.81 | $19.81 | 522,613 | $522,613.00 |
