Get the Stockscreener App
72.58
19.45%
11.85
Metsera Inc Stock (MTSR) Price History
The historical daily chart and data for Metsera Inc stock (MTSR), show that the latest closing stock price as of November 04, 2025, is $72.58.
- Metsera Inc all-time high stock price is $66.10, occurred on October 30, 2025.
- The lowest Metsera Inc stock price recorded was $12.30 on April 09, 2025. Since then, Metsera Inc's stock price has risen over 490.07% to $72.58 now.
- The 52-week high stock price for MTSR is $66.10, representing a -8.93% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for MTSR is $12.30, indicating a -83.05% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about MTSR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $73.60 | $68.00 | $5.60 | 6,421,659.0 | +19.58% |
| Nov 03, 2025 | $61.85 | $60.37 | $1.48 | 4,900,804.0 | -3.66% |
| Oct 31, 2025 | $64.33 | $62.48 | $1.85 | 6,008,083.0 | -1.08% |
| Oct 30, 2025 | $66.10 | $62.65 | $3.45 | 9,503,347.0 | +22.06% |
| Oct 29, 2025 | $52.36 | $51.92 | $0.44 | 1,537,087.0 | -0.40% |
| Oct 28, 2025 | $52.48 | $51.84 | $0.645 | 544,526.0 | +0.52% |
| Oct 27, 2025 | $52.79 | $52.06 | $0.73 | 719,314.0 | -0.69% |
| Oct 24, 2025 | $52.63 | $52.49 | $0.135 | 507,486.0 | -0.23% |
| Oct 23, 2025 | $52.86 | $52.57 | $0.29 | 793,592.0 | -0.27% |
| Oct 22, 2025 | $52.91 | $52.70 | $0.205 | 667,322.0 | -0.40% |
| Oct 21, 2025 | $52.98 | $52.78 | $0.20 | 361,135.0 | +0.06% |
| Oct 20, 2025 | $53.01 | $52.70 | $0.31 | 654,030.0 | -0.08% |
| Oct 17, 2025 | $53.05 | $52.59 | $0.46 | 1,118,934.0 | +0.25% |
| Oct 16, 2025 | $52.94 | $52.57 | $0.37 | 698,809.0 | +0.15% |
| Oct 15, 2025 | $52.98 | $52.57 | $0.41 | 511,594.0 | +0.50% |
| Oct 14, 2025 | $53.23 | $52.40 | $0.83 | 962,975.0 | -0.85% |
| Oct 13, 2025 | $52.99 | $52.59 | $0.405 | 1,178,826.0 | +0.19% |
| Oct 10, 2025 | $52.93 | $52.09 | $0.84 | 3,134,669.0 | +0.51% |
| Oct 09, 2025 | $52.80 | $52.42 | $0.38 | 1,089,092.0 | -0.45% |
| Oct 08, 2025 | $53.20 | $52.62 | $0.58 | 1,980,658.0 | -0.11% |
| Oct 07, 2025 | $53.00 | $52.51 | $0.49 | 2,515,847.0 | +0.76% |
Metsera Inc Stock (MTSR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Metsera Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTSR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Metsera Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Metsera Inc Stock (MTSR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $73.60 | $60.37 | $13.23 | 11,322,463.0 | +15.20% |
| Oct, 2025 | $66.10 | $51.32 | $14.78 | 42,883,707.0 | +20.47% |
| Sep, 2025 | $54.47 | $32.62 | $21.85 | 70,686,733.0 | +48.29% |
| Aug, 2025 | $37.83 | $28.91 | $8.92 | 28,713,705.0 | +6.97% |
| Jul, 2025 | $47.40 | $26.25 | $21.15 | 22,893,904.0 | +15.96% |
| Jun, 2025 | $37.99 | $24.13 | $13.86 | 20,952,924.0 | +6.47% |
| May, 2025 | $30.59 | $21.10 | $9.49 | 18,747,367.0 | +10.83% |
| Apr, 2025 | $27.31 | $12.30 | $15.01 | 27,169,408.0 | -11.43% |
| Mar, 2025 | $32.22 | $23.08 | $9.14 | 13,718,022.0 | +9.85% |
| Feb, 2025 | $32.81 | $24.19 | $8.62 | 11,681,122.0 | +0.00% |
1.53%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):