5 DAY PERFORMANCE
-8.92%
1 MONTH PERFORMANCE
+0.63%
3 MONTH PERFORMANCE
-1.45%
6 MONTH PERFORMANCE
+23.32%
YEAR-TO-DATE PERFORMANCE
+12.63%
1 YEAR PERFORMANCE
+337.13%
Monte Rosa Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $18.84 | $18.96 (0.64%) | $19.08 | $18.62 | 740.10 K | $1.23 B |
| 05/12/2026 | $19.88 | $19.11 (-3.87%) | $20.06 | $18.88 | 523.15 K | $1.25 B |
| 05/11/2026 | $19.40 | $20.26 (4.43%) | $21.27 | $19.40 | 1.04 M | $1.33 B |
| 05/08/2026 | $19.66 | $19.39 (-1.37%) | $20.11 | $19.16 | 547.10 K | $1.27 B |
| 05/07/2026 | $20.25 | $19.81 (-2.17%) | $20.30 | $19.18 | 661.14 K | $1.30 B |
| 05/06/2026 | $19.41 | $20.39 (5.05%) | $20.72 | $19.12 | 1.14 M | $1.34 B |
| 05/05/2026 | $19.82 | $19.35 (-2.37%) | $19.97 | $18.82 | 556.92 K | $1.61 B |
| 05/04/2026 | $18.81 | $19.57 (4.04%) | $19.89 | $18.56 | 749.31 K | $1.63 B |
| 05/01/2026 | $19.04 | $18.80 (-1.26%) | $19.44 | $18.66 | 653.72 K | $1.23 B |
| 04/30/2026 | $18.79 | $19.15 (1.92%) | $19.21 | $18.71 | 731.22 K | $1.26 B |
| 04/29/2026 | $18.77 | $18.72 (-0.27%) | $19.04 | $18.51 | 536.55 K | $1.23 B |
| 04/28/2026 | $19.16 | $19.01 (-0.78%) | $19.85 | $18.68 | 713.40 K | $1.25 B |
| 04/27/2026 | $20.21 | $19.29 (-4.55%) | $20.42 | $19.04 | 598.45 K | $1.26 B |
| 04/24/2026 | $20.23 | $19.79 (-2.17%) | $20.45 | $19.44 | 575.50 K | $1.30 B |
| 04/23/2026 | $20.87 | $20.17 (-3.35%) | $21.23 | $19.66 | 853.62 K | $1.32 B |
| 04/22/2026 | $21.33 | $20.98 (-1.64%) | $21.62 | $20.61 | 1.10 M | $1.38 B |
| 04/21/2026 | $19.72 | $20.89 (5.93%) | $21.01 | $19.18 | 877.15 K | $1.37 B |
| 04/20/2026 | $19.78 | $19.81 (0.15%) | $20.17 | $19.39 | 1.44 M | $1.30 B |
| 04/17/2026 | $19.14 | $19.78 (3.34%) | $19.93 | $18.75 | 890.65 K | $1.30 B |
| 04/16/2026 | $18.20 | $18.70 (2.75%) | $18.73 | $18.05 | 1.10 M | $1.23 B |
| 04/15/2026 | $17.53 | $18.23 (3.99%) | $18.50 | $17.35 | 944.20 K | $1.19 B |
| 04/14/2026 | $17.72 | $17.50 (-1.24%) | $18.06 | $17.49 | 754.86 K | $1.15 B |
| 04/13/2026 | $17.48 | $17.55 (0.4%) | $18.50 | $17.48 | 799.02 K | $1.15 B |
| 04/10/2026 | $18.08 | $17.48 (-3.32%) | $18.14 | $17.39 | 711.60 K | $1.15 B |
| 04/09/2026 | $17.18 | $18.05 (5.06%) | $18.15 | $16.89 | 870.70 K | $1.18 B |
| 04/08/2026 | $17.80 | $17.12 (-3.82%) | $17.99 | $16.95 | 1.15 M | $1.12 B |
| 04/07/2026 | $16.72 | $17.12 (2.39%) | $17.14 | $16.34 | 436.80 K | $1.12 B |
| 04/06/2026 | $17.12 | $16.93 (-1.11%) | $17.72 | $16.85 | 705.10 K | $1.11 B |
| 04/02/2026 | $16.61 | $17.09 (2.89%) | $17.88 | $16.61 | 1.24 M | $1.12 B |
| 04/01/2026 | $16.75 | $17.17 (2.51%) | $17.50 | $16.31 | 2.41 M | $1.13 B |
| 03/31/2026 | $16.04 | $16.45 (2.56%) | $16.64 | $15.94 | 1.65 M | $1.08 B |
| 03/30/2026 | $15.45 | $15.53 (0.52%) | $16.01 | $15.29 | 1.01 M | $1.02 B |
| 03/27/2026 | $15.75 | $15.38 (-2.35%) | $16.07 | $15.33 | 1.21 M | $1.01 B |
| 03/26/2026 | $15.47 | $15.67 (1.29%) | $16.23 | $15.27 | 879.70 K | $1.03 B |
| 03/25/2026 | $14.92 | $15.71 (5.29%) | $16.04 | $14.88 | 1.32 M | $1.03 B |
| 03/24/2026 | $14.75 | $14.72 (-0.2%) | $14.92 | $14.20 | 1.80 M | $964.80 M |
| 03/23/2026 | $16.13 | $15.03 (-6.82%) | $16.45 | $14.79 | 899.41 K | $985.12 M |
| 03/20/2026 | $16.04 | $15.63 (-2.56%) | $16.27 | $15.63 | 5.47 M | $1.02 B |
| 03/19/2026 | $15.70 | $16.06 (2.29%) | $16.26 | $15.42 | 1.11 M | $1.05 B |
| 03/18/2026 | $15.86 | $15.76 (-0.63%) | $16.30 | $15.69 | 1.30 M | $1.03 B |
| 03/17/2026 | $16.14 | $16.03 (-0.68%) | $16.77 | $16.00 | 1.19 M | $1.05 B |
| 03/16/2026 | $16.59 | $16.35 (-1.45%) | $16.89 | $16.31 | 630.01 K | $1.07 B |
| 03/13/2026 | $15.98 | $16.02 (0.25%) | $16.62 | $15.95 | 834.10 K | $1.32 B |
| 03/12/2026 | $16.70 | $16.04 (-3.95%) | $16.87 | $15.70 | 1.17 M | $1.32 B |
| 03/11/2026 | $17.18 | $17.06 (-0.7%) | $17.56 | $16.44 | 715.30 K | $1.41 B |
| 03/10/2026 | $18.17 | $17.28 (-4.9%) | $18.65 | $17.20 | 659.47 K | $1.42 B |
| 03/09/2026 | $17.37 | $17.66 (1.67%) | $18.43 | $17.24 | 686.10 K | $1.46 B |
| 03/06/2026 | $17.17 | $17.80 (3.67%) | $18.23 | $17.14 | 864.63 K | $1.47 B |
| 03/05/2026 | $18.12 | $17.95 (-0.94%) | $18.70 | $17.66 | 1.18 M | $1.48 B |
| 03/04/2026 | $17.96 | $18.61 (3.62%) | $18.81 | $17.73 | 567.72 K | $1.53 B |
| 03/03/2026 | $17.66 | $17.96 (1.7%) | $18.24 | $17.10 | 818.58 K | $1.48 B |
| 03/02/2026 | $17.21 | $18.50 (7.5%) | $18.73 | $17.04 | 1.32 M | $1.52 B |
| 02/27/2026 | $18.08 | $17.75 (-1.83%) | $18.25 | $17.52 | 1.97 M | $1.46 B |
| 02/26/2026 | $18.01 | $18.50 (2.72%) | $18.70 | $17.59 | 775.10 K | $1.52 B |
| 02/25/2026 | $19.21 | $18.09 (-5.83%) | $19.50 | $17.98 | 1.05 M | $1.49 B |
| 02/24/2026 | $20.08 | $19.21 (-4.33%) | $20.41 | $19.09 | 711.42 K | $1.58 B |
| 02/23/2026 | $19.20 | $19.51 (1.61%) | $20.24 | $18.98 | 733.77 K | $1.61 B |
| 02/20/2026 | $18.92 | $18.98 (0.32%) | $19.43 | $18.43 | 882.75 K | $1.56 B |
| 02/19/2026 | $18.19 | $19.16 (5.33%) | $19.26 | $17.68 | 1.53 M | $1.58 B |
| 02/18/2026 | $18.21 | $18.28 (0.38%) | $18.72 | $18.21 | 674.24 K | $1.51 B |
| 02/17/2026 | $17.92 | $18.36 (2.46%) | $18.73 | $17.92 | 1.05 M | $1.51 B |
| 02/13/2026 | $18.78 | $17.92 (-4.58%) | $19.24 | $17.79 | 764.71 K | $1.48 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.
