Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
17.41
+0.15 (0.87%)
At close: Dec 5, 2025, 4:00 PM EST
17.07
-0.34 (-1.95%)
After-hours: Dec 5, 2025, 7:48 PM EST
Monte Rosa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.23 | 17.50 | 16.78 | 17.41 | 17.41 | 0.87% | 719,558 |
| Dec 4, 2025 | 16.84 | 17.63 | 16.57 | 17.26 | 17.26 | 2.37% | 659,170 |
| Dec 3, 2025 | 15.54 | 16.99 | 15.21 | 16.86 | 16.86 | 9.41% | 1,315,601 |
| Dec 2, 2025 | 15.83 | 16.02 | 15.35 | 15.41 | 15.41 | -2.34% | 500,895 |
| Dec 1, 2025 | 16.03 | 16.17 | 15.68 | 15.78 | 15.78 | -2.41% | 545,710 |
| Nov 28, 2025 | 16.10 | 16.24 | 15.68 | 16.17 | 16.17 | 1.13% | 590,922 |
| Nov 26, 2025 | 16.06 | 16.30 | 15.86 | 15.99 | 15.99 | -0.19% | 636,846 |
| Nov 25, 2025 | 15.72 | 16.35 | 15.47 | 16.02 | 16.02 | 1.65% | 960,142 |
| Nov 24, 2025 | 14.21 | 16.66 | 14.19 | 15.76 | 15.76 | 10.83% | 1,589,343 |
| Nov 21, 2025 | 13.45 | 14.38 | 13.27 | 14.22 | 14.22 | 5.18% | 676,813 |
| Nov 20, 2025 | 14.44 | 14.58 | 13.48 | 13.52 | 13.52 | -4.38% | 827,800 |
| Nov 19, 2025 | 13.76 | 14.45 | 13.74 | 14.14 | 14.14 | 2.61% | 524,650 |
| Nov 18, 2025 | 13.48 | 13.82 | 12.94 | 13.78 | 13.78 | 1.25% | 743,251 |
| Nov 17, 2025 | 14.40 | 14.49 | 13.53 | 13.61 | 13.61 | -5.22% | 857,209 |
| Nov 14, 2025 | 14.07 | 14.62 | 13.93 | 14.36 | 14.36 | 0.28% | 1,675,390 |
| Nov 13, 2025 | 13.99 | 14.35 | 13.73 | 14.32 | 14.32 | 1.13% | 1,023,113 |
| Nov 12, 2025 | 14.31 | 14.38 | 13.89 | 14.16 | 14.16 | -1.12% | 1,018,555 |
| Nov 11, 2025 | 13.53 | 14.40 | 12.74 | 14.32 | 14.32 | 1.85% | 1,690,062 |
| Nov 10, 2025 | 12.52 | 14.11 | 12.40 | 14.06 | 14.06 | 14.22% | 1,229,185 |
| Nov 7, 2025 | 12.73 | 13.37 | 11.90 | 12.31 | 12.31 | -5.38% | 730,414 |
| Nov 6, 2025 | 12.40 | 13.59 | 12.05 | 13.01 | 13.01 | 5.69% | 1,549,467 |
| Nov 5, 2025 | 11.93 | 12.39 | 11.69 | 12.31 | 12.31 | 2.58% | 582,846 |
| Nov 4, 2025 | 11.65 | 12.31 | 11.50 | 12.00 | 12.00 | -0.58% | 630,197 |
| Nov 3, 2025 | 12.74 | 12.99 | 11.80 | 12.07 | 12.07 | -6.07% | 925,212 |
| Oct 31, 2025 | 13.01 | 13.22 | 12.52 | 12.85 | 12.85 | -1.23% | 1,153,050 |
| Oct 30, 2025 | 12.50 | 13.10 | 12.20 | 13.01 | 13.01 | 4.08% | 951,348 |
| Oct 29, 2025 | 12.35 | 12.97 | 12.07 | 12.50 | 12.50 | 0.56% | 1,299,240 |
| Oct 28, 2025 | 12.25 | 12.69 | 11.98 | 12.43 | 12.43 | 0.89% | 1,295,189 |
| Oct 27, 2025 | 11.30 | 12.44 | 11.26 | 12.32 | 12.32 | 10.59% | 2,150,488 |
| Oct 24, 2025 | 10.40 | 11.30 | 10.21 | 11.14 | 11.14 | 7.32% | 1,044,172 |
| Oct 23, 2025 | 9.50 | 10.70 | 9.50 | 10.38 | 10.38 | 11.02% | 1,252,772 |
| Oct 22, 2025 | 9.62 | 9.75 | 8.94 | 9.35 | 9.35 | -2.50% | 894,690 |
| Oct 21, 2025 | 9.86 | 9.91 | 9.50 | 9.59 | 9.59 | -2.84% | 461,448 |
| Oct 20, 2025 | 10.26 | 10.30 | 9.78 | 9.87 | 9.87 | -1.79% | 550,535 |
| Oct 17, 2025 | 10.15 | 10.35 | 9.73 | 10.05 | 10.05 | -2.52% | 752,217 |
| Oct 16, 2025 | 11.23 | 11.47 | 10.20 | 10.31 | 10.31 | -7.20% | 859,477 |
| Oct 15, 2025 | 10.75 | 11.13 | 10.45 | 11.11 | 11.11 | 4.71% | 1,332,020 |
| Oct 14, 2025 | 10.24 | 10.70 | 10.09 | 10.61 | 10.61 | 2.02% | 1,060,782 |
| Oct 13, 2025 | 10.00 | 10.44 | 9.54 | 10.40 | 10.40 | 3.59% | 1,798,613 |
| Oct 10, 2025 | 8.58 | 10.22 | 8.53 | 10.04 | 10.04 | 18.68% | 6,195,648 |
| Oct 9, 2025 | 7.69 | 8.51 | 7.65 | 8.46 | 8.46 | 9.73% | 883,957 |
| Oct 8, 2025 | 7.44 | 7.77 | 7.44 | 7.71 | 7.71 | 4.47% | 473,803 |
| Oct 7, 2025 | 7.60 | 7.70 | 7.24 | 7.38 | 7.38 | -3.66% | 697,700 |
| Oct 6, 2025 | 7.83 | 7.87 | 7.54 | 7.66 | 7.66 | -1.03% | 488,935 |
| Oct 3, 2025 | 7.67 | 7.86 | 7.59 | 7.74 | 7.74 | 1.44% | 586,602 |
| Oct 2, 2025 | 7.56 | 7.79 | 7.46 | 7.63 | 7.63 | 1.73% | 583,718 |
| Oct 1, 2025 | 7.39 | 7.73 | 7.36 | 7.50 | 7.50 | 1.21% | 896,381 |
| Sep 30, 2025 | 7.26 | 7.51 | 7.09 | 7.41 | 7.41 | 1.37% | 875,543 |
| Sep 29, 2025 | 7.50 | 7.51 | 7.16 | 7.31 | 7.31 | -2.40% | 910,253 |
| Sep 26, 2025 | 6.55 | 7.51 | 6.53 | 7.49 | 7.49 | 14.35% | 1,649,632 |
| Sep 25, 2025 | 6.46 | 6.65 | 6.38 | 6.55 | 6.55 | -1.06% | 662,146 |
| Sep 24, 2025 | 6.37 | 6.68 | 6.37 | 6.62 | 6.62 | 4.58% | 718,984 |
| Sep 23, 2025 | 6.46 | 6.55 | 6.25 | 6.33 | 6.33 | -3.06% | 780,544 |
| Sep 22, 2025 | 6.34 | 6.70 | 6.23 | 6.53 | 6.53 | 3.16% | 851,602 |
| Sep 19, 2025 | 6.90 | 7.00 | 6.30 | 6.33 | 6.33 | -8.66% | 1,367,272 |
| Sep 18, 2025 | 6.41 | 7.05 | 6.41 | 6.93 | 6.93 | 8.96% | 1,745,558 |
| Sep 17, 2025 | 6.40 | 6.67 | 6.16 | 6.36 | 6.36 | -1.70% | 1,928,467 |
| Sep 16, 2025 | 6.81 | 7.44 | 6.45 | 6.47 | 6.47 | -6.64% | 3,619,983 |
| Sep 15, 2025 | 7.22 | 7.40 | 6.06 | 6.93 | 6.93 | 44.07% | 31,708,489 |
| Sep 12, 2025 | 4.96 | 4.98 | 4.80 | 4.81 | 4.81 | -1.64% | 309,332 |
| Sep 11, 2025 | 4.80 | 4.96 | 4.80 | 4.89 | 4.89 | 1.87% | 304,640 |
| Sep 10, 2025 | 4.82 | 4.95 | 4.79 | 4.80 | 4.80 | -0.62% | 382,676 |
| Sep 9, 2025 | 4.80 | 4.87 | 4.80 | 4.83 | 4.83 | 0.63% | 308,909 |
| Sep 8, 2025 | 4.93 | 4.98 | 4.80 | 4.80 | 4.80 | -2.83% | 259,183 |
| Sep 5, 2025 | 5.04 | 5.15 | 4.86 | 4.94 | 4.94 | 0.61% | 330,609 |
| Sep 4, 2025 | 4.99 | 4.99 | 4.79 | 4.91 | 4.91 | -1.80% | 264,334 |
| Sep 3, 2025 | 4.88 | 5.11 | 4.78 | 5.00 | 5.00 | 1.63% | 284,503 |
| Sep 2, 2025 | 4.80 | 5.05 | 4.60 | 4.92 | 4.92 | 2.50% | 511,839 |
| Aug 29, 2025 | 4.85 | 4.89 | 4.74 | 4.80 | 4.80 | -0.62% | 480,930 |
| Aug 28, 2025 | 4.80 | 4.93 | 4.79 | 4.83 | 4.83 | 3.43% | 461,126 |
| Aug 27, 2025 | 4.68 | 4.73 | 4.64 | 4.67 | 4.67 | - | 161,400 |
| Aug 26, 2025 | 4.71 | 4.71 | 4.54 | 4.67 | 4.67 | 1.74% | 243,666 |
| Aug 25, 2025 | 4.76 | 4.83 | 4.59 | 4.59 | 4.59 | -4.77% | 193,837 |
| Aug 22, 2025 | 4.52 | 4.92 | 4.52 | 4.82 | 4.82 | 7.11% | 423,102 |
| Aug 21, 2025 | 4.41 | 4.54 | 4.30 | 4.50 | 4.50 | 1.58% | 288,432 |
| Aug 20, 2025 | 4.40 | 4.50 | 4.33 | 4.43 | 4.43 | 0.68% | 394,998 |
| Aug 19, 2025 | 4.52 | 4.57 | 4.38 | 4.40 | 4.40 | -3.51% | 376,997 |
| Aug 18, 2025 | 4.57 | 4.65 | 4.45 | 4.56 | 4.56 | -0.44% | 348,789 |
| Aug 15, 2025 | 4.39 | 4.70 | 4.37 | 4.58 | 4.58 | 5.29% | 536,084 |
| Aug 14, 2025 | 4.38 | 4.42 | 4.30 | 4.35 | 4.35 | -2.03% | 361,520 |
| Aug 13, 2025 | 4.52 | 4.66 | 4.42 | 4.44 | 4.44 | -0.22% | 451,199 |
| Aug 12, 2025 | 4.26 | 4.48 | 4.23 | 4.45 | 4.45 | 6.21% | 343,898 |
| Aug 11, 2025 | 4.37 | 4.43 | 4.15 | 4.19 | 4.19 | -4.34% | 432,500 |
| Aug 8, 2025 | 4.20 | 4.40 | 4.12 | 4.38 | 4.38 | 3.55% | 404,889 |
| Aug 7, 2025 | 4.37 | 4.37 | 4.16 | 4.23 | 4.23 | -2.87% | 426,917 |
| Aug 6, 2025 | 4.83 | 4.83 | 4.32 | 4.36 | 4.36 | -9.83% | 461,837 |
| Aug 5, 2025 | 4.93 | 4.94 | 4.78 | 4.83 | 4.83 | -1.02% | 294,271 |
| Aug 4, 2025 | 4.82 | 4.98 | 4.75 | 4.88 | 4.88 | 1.88% | 297,064 |
| Aug 1, 2025 | 4.85 | 4.97 | 4.78 | 4.79 | 4.79 | -3.23% | 578,534 |
| Jul 31, 2025 | 5.53 | 5.64 | 4.82 | 4.95 | 4.95 | -11.29% | 601,410 |
| Jul 30, 2025 | 5.32 | 5.61 | 5.31 | 5.58 | 5.58 | 6.08% | 627,116 |
| Jul 29, 2025 | 5.60 | 5.60 | 5.22 | 5.26 | 5.26 | -5.23% | 371,653 |
| Jul 28, 2025 | 5.70 | 5.77 | 5.50 | 5.55 | 5.55 | -2.12% | 454,813 |
| Jul 25, 2025 | 5.72 | 5.79 | 5.50 | 5.67 | 5.67 | -0.70% | 236,003 |
| Jul 24, 2025 | 5.92 | 5.92 | 5.64 | 5.71 | 5.71 | -4.19% | 479,776 |
| Jul 23, 2025 | 5.69 | 6.06 | 5.56 | 5.96 | 5.96 | 5.30% | 480,642 |
| Jul 22, 2025 | 5.80 | 5.88 | 5.45 | 5.66 | 5.66 | -2.92% | 491,588 |
| Jul 21, 2025 | 6.20 | 6.25 | 5.80 | 5.83 | 5.83 | -1.85% | 406,885 |
| Jul 18, 2025 | 5.96 | 6.19 | 5.85 | 5.94 | 5.94 | 0.68% | 528,084 |
| Jul 17, 2025 | 5.64 | 5.94 | 5.61 | 5.90 | 5.90 | 5.17% | 392,240 |