5 DAY PERFORMANCE
+68.19%
1 MONTH PERFORMANCE
+23.84%
3 MONTH PERFORMANCE
-27.98%
6 MONTH PERFORMANCE
-2.16%
YEAR-TO-DATE PERFORMANCE
+12.63%
1 YEAR PERFORMANCE
+108.75%
Monte Rosa Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $10.04 | $10.32 (2.79%) | $10.38 | $9.82 | 1.89 M | $879.54 M |
| 10/07/2026 | $9.84 | $10.17 (3.35%) | $10.75 | $9.68 | 2.08 M | $866.75 M |
| 10/06/2026 | $10.38 | $9.87 (-4.91%) | $10.38 | $9.78 | 1.05 M | $841.18 M |
| 10/05/2026 | $10.56 | $10.27 (-2.75%) | $10.59 | $10.04 | 1.75 M | $875.28 M |
| 10/02/2026 | $11.40 | $10.50 (-7.89%) | $11.40 | $10.32 | 2.21 M | $894.88 M |
| 10/01/2026 | $12.15 | $11.26 (-7.33%) | $12.26 | $11.07 | 2.87 M | $959.65 M |
| 09/30/2026 | $11.85 | $11.93 (0.68%) | $12.15 | $11.65 | 914.00 K | $1.02 B |
| 09/29/2026 | $11.68 | $11.74 (0.51%) | $12.17 | $11.56 | 545.10 K | $1.00 B |
| 09/28/2026 | $11.69 | $11.71 (0.17%) | $11.98 | $11.50 | 772.66 K | $998.00 M |
| 09/25/2026 | $11.75 | $11.77 (0.17%) | $11.89 | $11.62 | 802.14 K | $1.00 B |
| 09/24/2026 | $11.93 | $11.72 (-1.76%) | $12.00 | $11.42 | 1.14 M | $998.85 M |
| 09/23/2026 | $12.60 | $11.89 (-5.63%) | $12.61 | $11.70 | 1.18 M | $1.01 B |
| 09/22/2026 | $12.35 | $12.60 (2.02%) | $12.73 | $12.21 | 1.21 M | $1.07 B |
| 09/21/2026 | $12.20 | $12.26 (0.49%) | $12.32 | $12.06 | 1.13 M | $1.04 B |
| 09/18/2026 | $12.57 | $12.13 (-3.5%) | $12.64 | $12.02 | 1.60 M | $1.03 B |
| 09/17/2026 | $12.84 | $12.60 (-1.87%) | $13.02 | $12.43 | 1.39 M | $1.07 B |
| 09/16/2026 | $12.94 | $12.65 (-2.24%) | $13.01 | $12.59 | 1.50 M | $1.08 B |
| 09/15/2026 | $13.84 | $12.99 (-6.14%) | $13.88 | $12.87 | 1.27 M | $1.11 B |
| 09/14/2026 | $14.35 | $13.90 (-3.14%) | $14.38 | $13.38 | 1.79 M | $1.18 B |
| 09/11/2026 | $14.24 | $14.07 (-1.19%) | $14.74 | $13.88 | 1.17 M | $1.20 B |
| 09/10/2026 | $14.21 | $14.32 (0.77%) | $14.34 | $13.83 | 1.06 M | $1.22 B |
| 09/09/2026 | $14.28 | $14.26 (-0.14%) | $14.87 | $14.13 | 1.15 M | $1.22 B |
| 09/08/2026 | $13.55 | $14.27 (5.31%) | $14.29 | $13.44 | 1.20 M | $1.22 B |
| 09/04/2026 | $14.12 | $13.84 (-1.98%) | $14.31 | $13.79 | 804.60 K | $1.18 B |
| 09/03/2026 | $14.50 | $14.38 (-0.83%) | $14.59 | $14.06 | 672.73 K | $1.23 B |
| 09/02/2026 | $14.38 | $14.22 (-1.11%) | $15.00 | $13.81 | 1.53 M | $1.21 B |
| 09/01/2026 | $13.81 | $14.31 (3.62%) | $14.32 | $13.71 | 796.30 K | $1.22 B |
| 08/31/2026 | $13.39 | $13.94 (4.11%) | $14.11 | $13.12 | 1.11 M | $1.19 B |
| 08/28/2026 | $14.29 | $13.38 (-6.37%) | $14.30 | $13.37 | 884.65 K | $1.14 B |
| 08/27/2026 | $14.28 | $14.32 (0.28%) | $14.57 | $14.19 | 1.08 M | $1.22 B |
| 08/26/2026 | $14.44 | $14.38 (-0.42%) | $14.62 | $14.10 | 997.72 K | $1.23 B |
| 08/25/2026 | $14.06 | $14.56 (3.56%) | $14.84 | $14.00 | 1.10 M | $1.24 B |
| 08/24/2026 | $14.03 | $13.78 (-1.78%) | $14.29 | $13.29 | 2.00 M | $1.17 B |
| 08/21/2026 | $14.80 | $14.30 (-3.38%) | $15.00 | $14.17 | 969.20 K | $1.22 B |
| 08/20/2026 | $15.62 | $14.78 (-5.38%) | $15.90 | $14.72 | 1.02 M | $1.26 B |
| 08/19/2026 | $15.58 | $15.77 (1.22%) | $16.20 | $15.35 | 1.07 M | $1.34 B |
| 08/18/2026 | $15.03 | $15.03 (0%) | $15.38 | $14.70 | 1.13 M | $1.28 B |
| 08/17/2026 | $15.53 | $15.38 (-0.97%) | $15.69 | $15.36 | 816.00 K | $1.31 B |
| 08/14/2026 | $15.72 | $15.50 (-1.4%) | $15.83 | $15.37 | 509.50 K | $1.32 B |
| 08/13/2026 | $16.08 | $15.84 (-1.49%) | $16.25 | $15.79 | 682.35 K | $1.35 B |
| 08/12/2026 | $15.87 | $15.95 (0.5%) | $16.27 | $15.77 | 780.93 K | $1.36 B |
| 08/11/2026 | $15.97 | $15.76 (-1.31%) | $16.08 | $15.54 | 704.41 K | $1.34 B |
| 08/10/2026 | $15.77 | $15.82 (0.32%) | $16.10 | $15.53 | 834.45 K | $1.35 B |
| 08/07/2026 | $15.82 | $15.88 (0.38%) | $16.12 | $15.65 | 1.03 M | $1.61 B |
| 08/06/2026 | $15.62 | $15.71 (0.58%) | $16.36 | $15.56 | 1.08 M | $1.59 B |
| 08/05/2026 | $16.25 | $15.61 (-3.94%) | $16.86 | $15.09 | 1.98 M | $1.58 B |
| 08/04/2026 | $15.79 | $16.08 (1.84%) | $16.32 | $15.45 | 2.82 M | $1.63 B |
| 08/03/2026 | $16.64 | $15.38 (-7.57%) | $17.17 | $15.21 | 2.32 M | $1.56 B |
| 07/31/2026 | $15.47 | $16.52 (6.79%) | $16.85 | $14.87 | 7.47 M | $1.08 B |
| 07/30/2026 | $22.09 | $22.68 (2.67%) | $22.69 | $21.21 | 1.69 M | $1.49 B |
| 07/29/2026 | $22.23 | $21.56 (-3.01%) | $22.72 | $21.16 | 1.23 M | $1.41 B |
| 07/28/2026 | $22.56 | $22.04 (-2.3%) | $22.64 | $21.11 | 1.33 M | $1.44 B |
| 07/27/2026 | $23.36 | $22.56 (-3.42%) | $23.65 | $22.54 | 1.10 M | $1.48 B |
| 07/24/2026 | $23.27 | $22.78 (-2.11%) | $24.17 | $22.37 | 870.60 K | $1.49 B |
| 07/23/2026 | $23.47 | $23.03 (-1.87%) | $23.84 | $22.88 | 673.13 K | $1.51 B |
| 07/22/2026 | $23.68 | $23.79 (0.46%) | $23.83 | $23.09 | 734.62 K | $1.56 B |
| 07/21/2026 | $23.45 | $23.63 (0.77%) | $24.23 | $23.40 | 777.09 K | $1.55 B |
| 07/20/2026 | $24.63 | $23.48 (-4.67%) | $25.16 | $23.48 | 884.60 K | $1.54 B |
| 07/17/2026 | $22.64 | $24.56 (8.48%) | $24.71 | $22.11 | 1.22 M | $1.61 B |
| 07/16/2026 | $23.02 | $23.16 (0.61%) | $23.51 | $22.67 | 1.15 M | $1.52 B |
| 07/15/2026 | $23.18 | $23.41 (0.99%) | $23.76 | $22.56 | 842.63 K | $1.53 B |
| 07/14/2026 | $21.81 | $23.46 (7.57%) | $23.77 | $21.58 | 1.16 M | $1.54 B |
| 07/13/2026 | $22.69 | $21.98 (-3.13%) | $23.05 | $20.93 | 1.59 M | $1.44 B |
| 07/10/2026 | $24.17 | $23.04 (-4.68%) | $24.17 | $22.30 | 1.72 M | $1.51 B |
| 07/09/2026 | $23.58 | $24.52 (3.99%) | $24.95 | $23.34 | 1.20 M | $1.61 B |
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.
