Indicators

Metsera, Inc. - Common Stock (NQ: MTSR )

27.21 -0.12 (-0.44%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2025	27.70	28.78	26.86	27.21	756,031	-0.12(-0.44%)
Feb 25, 2025	30.39	31.17	27.00	27.33	909,850	-2.48(-8.32%)
Feb 24, 2025	31.64	31.80	29.14	29.81	779,223	-1.84(-5.81%)
Feb 21, 2025	31.66	32.01	31.13	31.65	151,503	+0.01(+0.03%)
Feb 20, 2025	32.05	32.35	31.21	31.64	362,855	-0.27(-0.85%)
Feb 19, 2025	32.58	32.81	31.36	31.91	414,435	-0.17(-0.53%)
Feb 18, 2025	30.61	32.33	30.61	32.08	319,333	+1.50(+4.91%)
Feb 14, 2025	30.32	31.00	29.94	30.58	294,355	+0.55(+1.83%)
Feb 13, 2025	32.01	32.05	29.20	30.03	460,405	-1.62(-5.12%)
Feb 12, 2025	30.96	31.78	30.80	31.65	267,594	+0.89(+2.89%)
Feb 11, 2025	29.77	31.16	29.66	30.76	166,958	+0.68(+2.26%)
Feb 10, 2025	29.60	31.64	29.00	30.08	166,946	+0.58(+1.97%)
Feb 07, 2025	28.89	30.26	28.77	29.50	383,931	-0.03(-0.10%)
Feb 06, 2025	29.25	30.00	28.09	29.53	2,260,009	+0.28(+0.96%)
Feb 05, 2025	27.73	29.27	27.73	29.25	857,382	+1.24(+4.43%)
Feb 04, 2025	28.16	28.76	27.02	28.01	608,420	+0.21(+0.76%)
Feb 03, 2025	26.50	30.02	25.06	27.80	919,668	+1.30(+4.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.