5 DAY PERFORMANCE
+7.82%
1 MONTH PERFORMANCE
+9.19%
3 MONTH PERFORMANCE
-11.55%
6 MONTH PERFORMANCE
+15.60%
YEAR-TO-DATE PERFORMANCE
-0.72%
1 YEAR PERFORMANCE
+13.32%
Monte Rosa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.25 | $6.64 (6.24%) | $6.70 | $6.20 | 425,039 | $520.77 M |
| 03/11/2025 | $6.03 | $6.11 (1.33%) | $6.21 | $5.80 | 426,700 | $501.09 M |
| 03/10/2025 | $6.19 | $6.03 (-2.58%) | $6.40 | $5.82 | 578,896 | $494.53 M |
| 03/07/2025 | $6.35 | $6.39 (0.63%) | $6.67 | $6.09 | 815,807 | $524.05 M |
| 03/06/2025 | $5.89 | $6.29 (6.79%) | $6.40 | $5.86 | 827,739 | $515.85 M |
| 03/05/2025 | $5.79 | $6.06 (4.66%) | $6.14 | $5.73 | 831,800 | $496.99 M |
| 03/04/2025 | $5.39 | $5.85 (8.53%) | $6.10 | $5.30 | 899,000 | $479.77 M |
| 03/03/2025 | $5.49 | $5.55 (1.09%) | $5.66 | $5.37 | 686,734 | $455.16 M |
| 02/28/2025 | $5.33 | $5.50 (3.19%) | $5.59 | $5.25 | 360,015 | $451.06 M |
| 02/27/2025 | $5.77 | $5.45 (-5.55%) | $6.26 | $5.42 | 296,300 | $446.96 M |
| 02/26/2025 | $5.86 | $5.78 (-1.37%) | $6.25 | $5.72 | 310,800 | $474.03 M |
| 02/25/2025 | $5.96 | $5.78 (-3.02%) | $6.09 | $5.46 | 449,733 | $474.03 M |
| 02/24/2025 | $6.25 | $5.84 (-6.56%) | $6.25 | $5.84 | 578,916 | $478.95 M |
| 02/21/2025 | $6.72 | $6.22 (-7.44%) | $6.86 | $6.13 | 531,100 | $510.11 M |
| 02/20/2025 | $6.57 | $6.63 (0.91%) | $6.77 | $6.44 | 462,536 | $543.74 M |
| 02/19/2025 | $6.47 | $6.63 (2.47%) | $6.76 | $6.42 | 483,100 | $543.74 M |
| 02/18/2025 | $6.89 | $6.55 (-4.93%) | $7.22 | $6.53 | 398,500 | $537.18 M |
| 02/14/2025 | $6.72 | $6.78 (0.89%) | $6.96 | $6.66 | 283,919 | $556.04 M |
| 02/13/2025 | $6.42 | $6.72 (4.67%) | $6.80 | $6.16 | 370,666 | $551.12 M |
| 02/12/2025 | $6.07 | $6.31 (3.95%) | $6.37 | $5.98 | 281,330 | $517.49 M |
| 02/11/2025 | $6.40 | $6.11 (-4.53%) | $6.40 | $6.05 | 442,700 | $501.09 M |
| 02/10/2025 | $6.74 | $6.45 (-4.3%) | $6.74 | $6.23 | 550,035 | $528.98 M |
| 02/07/2025 | $6.84 | $6.74 (-1.46%) | $6.99 | $6.58 | 532,300 | $552.76 M |
| 02/06/2025 | $6.84 | $6.88 (0.58%) | $6.92 | $6.70 | 307,800 | $564.24 M |
| 02/05/2025 | $6.70 | $6.84 (2.09%) | $6.99 | $6.68 | 293,407 | $560.96 M |
| 02/04/2025 | $6.57 | $6.67 (1.52%) | $6.75 | $6.49 | 324,539 | $547.02 M |
| 02/03/2025 | $6.43 | $6.51 (1.24%) | $6.74 | $6.24 | 394,500 | $533.90 M |
| 01/31/2025 | $6.48 | $6.66 (2.78%) | $6.90 | $6.36 | 918,500 | $546.20 M |
| 01/30/2025 | $6.09 | $6.45 (5.91%) | $6.50 | $6.00 | 629,400 | $528.98 M |
| 01/29/2025 | $5.78 | $5.99 (3.63%) | $6.00 | $5.70 | 609,208 | $491.25 M |
| 01/28/2025 | $5.67 | $5.82 (2.65%) | $5.91 | $5.43 | 702,537 | $477.31 M |
| 01/27/2025 | $5.45 | $5.75 (5.5%) | $5.81 | $5.35 | 913,036 | $471.57 M |
| 01/24/2025 | $5.45 | $5.52 (1.28%) | $5.61 | $5.15 | 1.14 M | $452.70 M |
| 01/23/2025 | $5.58 | $5.50 (-1.43%) | $5.58 | $5.34 | 443,600 | $451.06 M |
| 01/22/2025 | $5.63 | $5.53 (-1.78%) | $5.94 | $5.44 | 559,200 | $453.52 M |
| 01/21/2025 | $5.68 | $5.69 (0.18%) | $5.85 | $5.57 | 604,926 | $466.65 M |
| 01/17/2025 | $5.79 | $5.66 (-2.25%) | $5.91 | $5.55 | 631,113 | $464.19 M |
| 01/16/2025 | $6.19 | $5.76 (-6.95%) | $6.21 | $5.51 | 1.27 M | $472.39 M |
| 01/15/2025 | $6.03 | $6.24 (3.48%) | $6.38 | $5.77 | 1.39 M | $511.75 M |
| 01/14/2025 | $5.73 | $5.56 (-2.97%) | $5.97 | $5.49 | 994,100 | $455.98 M |
| 01/13/2025 | $5.69 | $5.66 (-0.53%) | $5.70 | $5.38 | 998,135 | $464.19 M |
| 01/10/2025 | $5.81 | $5.70 (-1.89%) | $5.89 | $5.40 | 1.13 M | $467.47 M |
| 01/08/2025 | $6.42 | $5.99 (-6.7%) | $6.48 | $5.98 | 932,747 | $491.25 M |
| 01/07/2025 | $6.86 | $6.53 (-4.81%) | $7.10 | $6.30 | 3.35 M | $535.54 M |
| 01/06/2025 | $7.23 | $6.89 (-4.7%) | $7.30 | $6.88 | 609,700 | $565.06 M |
| 01/03/2025 | $7.28 | $7.17 (-1.51%) | $7.46 | $7.09 | 597,611 | $588.02 M |
| 01/02/2025 | $7.04 | $7.11 (0.99%) | $7.34 | $6.88 | 628,925 | $583.10 M |
| 12/31/2024 | $7.15 | $6.94 (-2.94%) | $7.38 | $6.87 | 724,500 | $569.16 M |
| 12/30/2024 | $6.95 | $7.02 (1.01%) | $7.16 | $6.77 | 890,933 | $575.72 M |
| 12/27/2024 | $7.15 | $7.06 (-1.26%) | $7.32 | $6.86 | 828,723 | $579.00 M |
| 12/26/2024 | $6.93 | $7.22 (4.18%) | $7.35 | $6.86 | 728,405 | $592.12 M |
| 12/24/2024 | $7.13 | $7.05 (-1.12%) | $7.22 | $6.88 | 535,739 | $578.18 M |
| 12/23/2024 | $6.90 | $7.14 (3.48%) | $7.22 | $6.89 | 1.12 M | $585.56 M |
| 12/20/2024 | $6.44 | $6.93 (7.61%) | $7.14 | $6.41 | 2.63 M | $568.34 M |
| 12/19/2024 | $6.81 | $6.51 (-4.41%) | $6.83 | $6.15 | 1.64 M | $533.90 M |
| 12/18/2024 | $7.67 | $7.03 (-8.34%) | $7.89 | $6.89 | 1.79 M | $576.54 M |
| 12/17/2024 | $7.62 | $7.67 (0.66%) | $7.95 | $7.52 | 2.40 M | $629.03 M |
| 12/16/2024 | $7.53 | $7.68 (1.99%) | $7.93 | $7.36 | 1.47 M | $629.85 M |
| 12/13/2024 | $7.87 | $7.56 (-3.94%) | $8.24 | $7.50 | 1.98 M | $620.01 M |
| 12/12/2024 | $8.48 | $7.79 (-8.14%) | $8.58 | $7.66 | 1.98 M | $638.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
