5 DAY PERFORMANCE
+11.98%
1 MONTH PERFORMANCE
-22.48%
3 MONTH PERFORMANCE
-6.11%
6 MONTH PERFORMANCE
-8.07%
YEAR-TO-DATE PERFORMANCE
+12.63%
1 YEAR PERFORMANCE
+266.39%
Monte Rosa Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $23.99 | $24.06 (0.29%) | $24.42 | $23.23 | 1.78 M | $1.58 B |
| 07/07/2026 | $23.49 | $24.40 (3.87%) | $24.98 | $23.04 | 1.30 M | $1.60 B |
| 07/06/2026 | $23.99 | $23.25 (-3.08%) | $24.24 | $22.94 | 996.29 K | $1.52 B |
| 07/02/2026 | $23.56 | $24.21 (2.76%) | $25.22 | $23.22 | 1.39 M | $1.59 B |
| 07/01/2026 | $23.85 | $24.02 (0.71%) | $25.03 | $23.78 | 1.37 M | $1.57 B |
| 06/30/2026 | $23.75 | $24.20 (1.89%) | $24.75 | $23.46 | 2.33 M | $1.59 B |
| 06/29/2026 | $22.57 | $23.90 (5.89%) | $23.98 | $22.16 | 1.84 M | $1.57 B |
| 06/26/2026 | $21.66 | $22.29 (2.91%) | $22.37 | $20.92 | 5.92 M | $1.46 B |
| 06/25/2026 | $20.74 | $21.66 (4.44%) | $22.33 | $20.40 | 1.77 M | $1.42 B |
| 06/24/2026 | $21.00 | $20.85 (-0.71%) | $22.15 | $20.63 | 2.29 M | $1.37 B |
| 06/23/2026 | $18.41 | $20.71 (12.49%) | $20.99 | $18.38 | 1.75 M | $1.36 B |
| 06/22/2026 | $19.00 | $18.67 (-1.74%) | $19.23 | $17.91 | 1.79 M | $1.22 B |
| 06/18/2026 | $19.07 | $18.31 (-3.99%) | $19.31 | $17.91 | 2.51 M | $1.20 B |
| 06/17/2026 | $17.93 | $18.41 (2.68%) | $19.22 | $17.93 | 1.18 M | $1.21 B |
| 06/16/2026 | $18.04 | $17.76 (-1.55%) | $18.50 | $17.38 | 795.10 K | $1.16 B |
| 06/15/2026 | $18.59 | $18.12 (-2.53%) | $19.00 | $17.88 | 745.36 K | $1.19 B |
| 06/12/2026 | $17.50 | $18.24 (4.23%) | $18.32 | $17.21 | 1.09 M | $1.20 B |
| 06/11/2026 | $16.54 | $17.10 (3.39%) | $17.31 | $16.39 | 1.39 M | $1.12 B |
| 06/10/2026 | $16.39 | $16.52 (0.79%) | $17.29 | $16.28 | 873.10 K | $1.08 B |
| 06/09/2026 | $17.39 | $16.61 (-4.49%) | $17.83 | $16.15 | 832.82 K | $1.09 B |
| 06/08/2026 | $16.56 | $17.00 (2.66%) | $17.04 | $16.11 | 2.05 M | $1.11 B |
| 06/05/2026 | $17.45 | $16.37 (-6.19%) | $17.80 | $16.25 | 950.30 K | $1.07 B |
| 06/04/2026 | $17.48 | $17.36 (-0.69%) | $18.07 | $17.09 | 729.62 K | $1.14 B |
| 06/03/2026 | $17.87 | $17.59 (-1.57%) | $18.02 | $17.30 | 882.14 K | $1.15 B |
| 06/02/2026 | $19.27 | $17.74 (-7.94%) | $19.38 | $17.68 | 973.74 K | $1.16 B |
| 06/01/2026 | $19.66 | $19.67 (0.05%) | $19.86 | $18.63 | 1.01 M | $1.29 B |
| 05/29/2026 | $19.74 | $19.71 (-0.15%) | $20.36 | $19.23 | 1.28 M | $1.29 B |
| 05/28/2026 | $19.20 | $19.39 (0.99%) | $19.55 | $18.88 | 1.18 M | $1.27 B |
| 05/27/2026 | $19.33 | $19.17 (-0.83%) | $20.11 | $19.08 | 572.56 K | $1.26 B |
| 05/26/2026 | $19.10 | $19.20 (0.52%) | $19.58 | $18.83 | 697.55 K | $1.26 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.
