Get the Stockscreener App
28.12
5.24%
1.40
Pre-market:
28.27
0.15
+0.53%
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 June 02, 2025, is $28.12.
- Metsera Inc all-time high stock price is $32.81, occurred on February 19, 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 128.62% to $28.12 now.
- The 52-week high stock price for MTSR is $32.81, representing a 16.67% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for MTSR is $12.30, indicating a -56.26% 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $29.20 | $26.12 | $3.08 | 612,316.0 | +5.24% |
| May 30, 2025 | $27.41 | $25.47 | $1.94 | 919,709.0 | -3.15% |
| May 29, 2025 | $28.59 | $27.00 | $1.59 | 778,022.0 | -1.50% |
| May 28, 2025 | $28.77 | $27.15 | $1.62 | 417,700.0 | +0.65% |
| May 27, 2025 | $29.78 | $27.80 | $1.98 | 849,781.0 | +1.94% |
| May 23, 2025 | $28.02 | $26.50 | $1.52 | 1,098,145.0 | -2.66% |
| May 22, 2025 | $29.31 | $27.38 | $1.93 | 1,332,457.0 | -2.21% |
| May 21, 2025 | $30.54 | $27.80 | $2.74 | 954,693.0 | -1.95% |
| May 20, 2025 | $29.90 | $27.99 | $1.91 | 920,114.0 | +1.00% |
| May 19, 2025 | $30.59 | $28.00 | $2.59 | 1,710,978.0 | -1.90% |
| May 16, 2025 | $29.66 | $25.63 | $4.03 | 1,042,935.0 | +15.27% |
| May 15, 2025 | $25.79 | $23.86 | $1.93 | 873,880.0 | +4.57% |
| May 14, 2025 | $28.92 | $22.25 | $6.67 | 1,331,022.0 | -6.17% |
| May 13, 2025 | $28.62 | $25.65 | $2.97 | 656,777.0 | -1.06% |
| May 12, 2025 | $27.52 | $23.31 | $4.21 | 724,465.0 | +10.52% |
| May 09, 2025 | $25.40 | $23.19 | $2.21 | 459,983.0 | -3.59% |
| May 08, 2025 | $25.65 | $22.75 | $2.89 | 607,520.0 | +7.00% |
| May 07, 2025 | $23.41 | $21.10 | $2.31 | 965,266.0 | +1.76% |
| May 06, 2025 | $23.76 | $21.90 | $1.86 | 1,032,233.0 | -5.17% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $29.20 | $26.12 | $3.08 | 1,224,632.0 | +5.24% |
| 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% |
6.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):