Get the Stockscreener App
35.87
1.16%
-0.42
After Hours:
35.86
-0.010
-0.03%
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 September 05, 2025, is $35.87.
- Metsera Inc all-time high stock price is $47.40, occurred on July 18, 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 191.63% to $35.87 now.
- The 52-week high stock price for MTSR is $47.40, representing a 32.14% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for MTSR is $12.30, indicating a -65.71% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $36.35 | $33.27 | $3.09 | 1,514,496.0 | -1.16% |
| Sep 04, 2025 | $36.53 | $34.67 | $1.86 | 1,107,052.0 | +1.77% |
| Sep 03, 2025 | $36.71 | $35.29 | $1.42 | 1,808,867.0 | -1.52% |
| Sep 02, 2025 | $36.88 | $34.20 | $2.68 | 1,295,861.0 | +2.61% |
| Aug 29, 2025 | $36.12 | $34.75 | $1.37 | 1,057,923.0 | +0.71% |
| Aug 28, 2025 | $37.83 | $35.04 | $2.79 | 1,497,127.0 | +0.06% |
| Aug 27, 2025 | $35.79 | $33.70 | $2.09 | 2,355,624.0 | +5.51% |
| Aug 26, 2025 | $33.38 | $31.73 | $1.65 | 936,662.0 | +1.84% |
| Aug 25, 2025 | $34.23 | $32.22 | $2.01 | 1,065,833.0 | -1.39% |
| Aug 22, 2025 | $34.54 | $33.00 | $1.54 | 1,238,233.0 | +0.76% |
| Aug 21, 2025 | $33.41 | $30.81 | $2.60 | 866,409.0 | +1.89% |
| Aug 20, 2025 | $32.44 | $30.66 | $1.77 | 1,336,999.0 | +1.96% |
| Aug 19, 2025 | $34.10 | $29.19 | $4.91 | 1,634,599.0 | -2.53% |
| Aug 18, 2025 | $33.00 | $30.95 | $2.05 | 984,466.0 | +4.01% |
| Aug 15, 2025 | $31.36 | $29.79 | $1.57 | 736,141.0 | +2.77% |
| Aug 14, 2025 | $30.86 | $29.10 | $1.76 | 1,164,952.0 | -1.85% |
| Aug 13, 2025 | $32.20 | $30.78 | $1.42 | 1,086,217.0 | -0.03% |
| Aug 12, 2025 | $31.37 | $29.48 | $1.89 | 1,079,988.0 | +2.46% |
| Aug 11, 2025 | $31.54 | $29.75 | $1.79 | 926,521.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $36.88 | $33.27 | $3.62 | 7,240,772.0 | +1.64% |
| 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% |
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):