5 DAY PERFORMANCE
+149.86%
1 MONTH PERFORMANCE
+123.21%
3 MONTH PERFORMANCE
-36.74%
6 MONTH PERFORMANCE
-35.55%
YEAR-TO-DATE PERFORMANCE
-4.90%
1 YEAR PERFORMANCE
-76.31%
Mersana Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.51 | $0.45 (-11.88%) | $0.51 | $0.45 | 2.80 M | $55.37 M |
| 03/12/2025 | $0.49 | $0.51 (3.59%) | $0.52 | $0.48 | 2.17 M | $63.05 M |
| 03/11/2025 | $0.51 | $0.48 (-5.89%) | $0.51 | $0.45 | 2.67 M | $59.65 M |
| 03/10/2025 | $0.55 | $0.50 (-8.09%) | $0.55 | $0.49 | 2.16 M | $61.93 M |
| 03/07/2025 | $0.52 | $0.54 (4.77%) | $0.55 | $0.51 | 1.91 M | $67.25 M |
| 03/06/2025 | $0.49 | $0.53 (6.14%) | $0.54 | $0.49 | 2.90 M | $64.89 M |
| 03/05/2025 | $0.53 | $0.51 (-2.95%) | $0.53 | $0.49 | 3.62 M | $63.31 M |
| 03/04/2025 | $0.48 | $0.51 (5.9%) | $0.53 | $0.46 | 6.17 M | $62.80 M |
| 03/03/2025 | $0.53 | $0.48 (-10.11%) | $0.53 | $0.48 | 3.60 M | $59.31 M |
| 02/28/2025 | $0.50 | $0.52 (5.74%) | $0.53 | $0.48 | 3.72 M | $64.23 M |
| 02/27/2025 | $0.57 | $0.50 (-11.77%) | $0.57 | $0.50 | 3.32 M | $61.72 M |
| 02/26/2025 | $0.52 | $0.55 (5.75%) | $0.55 | $0.51 | 3.47 M | $67.50 M |
| 02/25/2025 | $0.56 | $0.53 (-6.2%) | $0.57 | $0.50 | 4.29 M | $64.75 M |
| 02/24/2025 | $0.56 | $0.56 (-0.04%) | $0.57 | $0.51 | 5.62 M | $68.31 M |
| 02/21/2025 | $0.54 | $0.53 (-2.13%) | $0.55 | $0.51 | 6.73 M | $65.44 M |
| 02/20/2025 | $0.55 | $0.53 (-4.19%) | $0.57 | $0.53 | 4.77 M | $64.80 M |
| 02/19/2025 | $0.57 | $0.56 (-2.28%) | $0.60 | $0.56 | 3.62 M | $68.36 M |
| 02/18/2025 | $0.61 | $0.58 (-4.46%) | $0.62 | $0.57 | 5.35 M | $71.52 M |
| 02/14/2025 | $0.60 | $0.58 (-3.48%) | $0.65 | $0.58 | 3.22 M | $71.42 M |
| 02/13/2025 | $0.63 | $0.61 (-3.88%) | $0.65 | $0.59 | 3.59 M | $74.77 M |
| 02/12/2025 | $0.66 | $0.65 (-2.23%) | $0.70 | $0.64 | 2.45 M | $79.19 M |
| 02/11/2025 | $0.70 | $0.67 (-4.48%) | $0.70 | $0.65 | 2.82 M | $81.65 M |
| 02/10/2025 | $0.76 | $0.70 (-7.89%) | $0.76 | $0.70 | 2.44 M | $85.91 M |
| 02/07/2025 | $0.70 | $0.75 (7.14%) | $0.77 | $0.69 | 5.49 M | $92.04 M |
| 02/06/2025 | $0.76 | $0.68 (-9.67%) | $0.82 | $0.68 | 5.56 M | $83.92 M |
| 02/05/2025 | $0.61 | $0.72 (17.8%) | $0.73 | $0.61 | 7.90 M | $88.10 M |
| 02/04/2025 | $0.56 | $0.61 (8.79%) | $0.73 | $0.56 | 14.84 M | $74.25 M |
| 02/03/2025 | $0.59 | $0.57 (-4.01%) | $0.61 | $0.56 | 1.57 M | $69.39 M |
| 01/31/2025 | $0.63 | $0.61 (-4.06%) | $0.64 | $0.58 | 2.61 M | $74.73 M |
| 01/30/2025 | $0.60 | $0.64 (5.98%) | $0.65 | $0.58 | 4.31 M | $78.14 M |
| 01/29/2025 | $0.65 | $0.59 (-9.96%) | $0.65 | $0.58 | 3.02 M | $72.04 M |
| 01/28/2025 | $0.59 | $0.65 (9.75%) | $0.65 | $0.57 | 4.17 M | $79.46 M |
| 01/27/2025 | $0.64 | $0.60 (-5.67%) | $0.68 | $0.57 | 5.19 M | $74.09 M |
| 01/24/2025 | $0.53 | $0.64 (22.51%) | $0.69 | $0.52 | 18.65 M | $78.95 M |
| 01/23/2025 | $0.52 | $0.52 (-0.5%) | $0.54 | $0.49 | 6.36 M | $63.86 M |
| 01/22/2025 | $0.54 | $0.53 (-1.95%) | $0.55 | $0.52 | 8.63 M | $64.74 M |
| 01/21/2025 | $0.63 | $0.55 (-12.71%) | $0.63 | $0.55 | 11.84 M | $67.48 M |
| 01/17/2025 | $0.60 | $0.62 (3.31%) | $0.63 | $0.58 | 7.70 M | $75.92 M |
| 01/16/2025 | $0.65 | $0.61 (-5.11%) | $0.65 | $0.56 | 13.22 M | $75.40 M |
| 01/15/2025 | $0.63 | $0.64 (1.67%) | $0.68 | $0.60 | 7.97 M | $78.60 M |
| 01/14/2025 | $0.62 | $0.63 (2.26%) | $0.72 | $0.61 | 9.68 M | $77.81 M |
| 01/13/2025 | $0.74 | $0.62 (-15.79%) | $0.75 | $0.60 | 19.18 M | $76.27 M |
| 01/10/2025 | $1.07 | $0.72 (-32.71%) | $1.12 | $0.69 | 60.08 M | $88.36 M |
| 01/08/2025 | $1.38 | $1.30 (-5.8%) | $1.41 | $1.26 | 1.28 M | $159.54 M |
| 01/07/2025 | $1.37 | $1.37 (0%) | $1.45 | $1.32 | 2.26 M | $168.13 M |
| 01/06/2025 | $1.41 | $1.36 (-3.55%) | $1.41 | $1.24 | 2.73 M | $166.90 M |
| 01/03/2025 | $1.42 | $1.39 (-2.11%) | $1.46 | $1.37 | 2.65 M | $170.58 M |
| 01/02/2025 | $1.44 | $1.40 (-2.78%) | $1.52 | $1.38 | 1.57 M | $171.81 M |
| 12/31/2024 | $1.42 | $1.43 (0.7%) | $1.46 | $1.35 | 1.44 M | $175.49 M |
| 12/30/2024 | $1.48 | $1.42 (-4.05%) | $1.49 | $1.35 | 2.52 M | $174.27 M |
| 12/27/2024 | $1.40 | $1.50 (7.14%) | $1.52 | $1.40 | 1.34 M | $184.08 M |
| 12/26/2024 | $1.60 | $1.42 (-11.25%) | $1.61 | $1.38 | 2.38 M | $174.27 M |
| 12/24/2024 | $1.53 | $1.62 (5.88%) | $1.64 | $1.47 | 494,506 | $198.81 M |
| 12/23/2024 | $1.58 | $1.53 (-3.16%) | $1.59 | $1.44 | 1.12 M | $187.76 M |
| 12/20/2024 | $1.68 | $1.60 (-4.76%) | $1.68 | $1.56 | 2.73 M | $196.36 M |
| 12/19/2024 | $1.80 | $1.74 (-3.33%) | $1.83 | $1.60 | 1.68 M | $213.54 M |
| 12/18/2024 | $2.06 | $1.69 (-17.96%) | $2.06 | $1.66 | 3.50 M | $207.40 M |
| 12/17/2024 | $2.05 | $2.03 (-0.98%) | $2.12 | $1.93 | 1.03 M | $249.13 M |
| 12/16/2024 | $2.15 | $2.07 (-3.72%) | $2.24 | $2.01 | 1.40 M | $254.03 M |
| 12/13/2024 | $2.31 | $2.15 (-6.93%) | $2.31 | $2.07 | 887,100 | $263.85 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.
