Skip to main content
Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
17.66
-0.14 (-0.79%)
At close: Mar 9, 2026, 4:00 PM EDT
17.66
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:02 PM EDT

Monte Rosa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.3718.4317.2417.70--0.56%571,782
Mar 6, 202617.1718.2317.1417.8017.80-0.84%864,632
Mar 5, 202618.1218.7017.6617.9517.95-3.55%1,179,268
Mar 4, 202617.9618.8117.7318.6118.613.62%567,618
Mar 3, 202617.6618.2417.1017.9617.96-2.92%818,429
Mar 2, 202617.2118.7317.0418.5018.504.23%1,304,171
Feb 27, 202618.0818.2517.5217.7517.75-4.05%1,972,616
Feb 26, 202618.0118.7117.5918.5018.502.27%775,089
Feb 25, 202619.2119.5017.9818.0918.09-5.83%1,049,785
Feb 24, 202620.0820.4119.0919.2119.21-1.54%711,415
Feb 23, 202619.2020.2418.9819.5119.512.79%733,768
Feb 20, 202618.9219.4318.4318.9818.98-0.94%882,745
Feb 19, 202618.1919.2617.6819.1619.164.81%1,534,389
Feb 18, 202618.2118.7218.2118.2818.28-0.44%674,241
Feb 17, 202617.9218.7317.9218.3618.362.46%1,048,266
Feb 13, 202618.7819.2417.7917.9217.92-3.14%764,708
Feb 12, 202618.7519.1617.9818.5018.50-2.43%838,148
Feb 11, 202619.6920.0618.7818.9618.96-3.12%1,022,720
Feb 10, 202619.8320.0219.2619.5719.57-0.10%801,227
Feb 9, 202619.4319.9418.9119.5919.590.20%1,158,514
Feb 6, 202619.2720.2919.1019.5519.553.44%1,358,831
Feb 5, 202619.7420.2518.8518.9018.90-3.23%1,301,124
Feb 4, 202621.0921.4819.1019.5319.53-6.69%1,117,238
Feb 3, 202620.9421.6920.1820.9320.930.24%751,269
Feb 2, 202620.5321.3220.3020.8820.881.75%1,118,534
Jan 30, 202621.0321.3619.9120.5220.52-3.93%1,532,407
Jan 29, 202621.0021.5820.7321.3621.361.09%965,366
Jan 28, 202623.0523.2221.0821.1321.13-8.53%1,012,685
Jan 27, 202622.4523.2922.4023.1023.103.17%854,170
Jan 26, 202622.5122.9422.0522.3922.39-1.97%1,117,291
Jan 23, 202622.9223.9522.7622.8422.84-0.78%1,185,449
Jan 22, 202624.3625.3522.8823.0223.02-4.99%1,950,603
Jan 21, 202624.3924.7723.5524.2324.23-0.86%806,866
Jan 20, 202623.0524.4823.0124.4424.443.08%1,283,432
Jan 16, 202624.4624.5723.6523.7123.71-1.54%866,725
Jan 15, 202624.0124.4623.4024.0824.080.08%1,244,165
Jan 14, 202623.9924.4923.1624.0624.060.29%1,257,274
Jan 13, 202623.5924.1423.2523.9923.991.14%1,385,686
Jan 12, 202624.0624.6623.1923.7223.72-2.31%2,852,478
Jan 9, 202625.1425.1823.8524.2824.28-4.07%5,679,465
Jan 8, 202623.3625.7722.7725.3125.318.72%3,526,849
Jan 7, 202621.9125.1521.1123.2823.2845.41%23,208,664
Jan 6, 202614.1716.3413.6916.0116.0111.18%1,679,188
Jan 5, 202615.1715.4913.7614.4014.40-5.94%947,812
Jan 2, 202615.7215.8215.1815.3115.31-2.36%424,976
Dec 31, 202515.8616.2315.6615.6815.68-1.82%740,214
Dec 30, 202516.0916.3615.9415.9715.97-0.93%689,166
Dec 29, 202517.0217.1815.7316.1216.12-6.77%960,279
Dec 26, 202517.6117.6116.8117.2917.29-1.98%626,543
Dec 24, 202516.6617.8116.6017.6417.647.04%482,319
Dec 23, 202516.0517.0415.9416.4816.481.79%947,651
Dec 22, 202515.4316.3514.9716.1916.194.18%1,197,086
Dec 19, 202515.7716.2515.3315.5415.54-1.83%4,717,312
Dec 18, 202516.9017.0414.6415.8315.83-5.49%1,477,750
Dec 17, 202519.0719.1716.6516.7516.75-10.24%1,473,442
Dec 16, 202517.1918.9817.1918.6618.6613.43%3,066,461
Dec 15, 202516.3417.1716.1716.4516.450.86%723,224
Dec 12, 202516.5616.8516.2416.3116.31-1.51%559,082
Dec 11, 202517.3417.7516.5316.5616.56-3.89%632,819
Dec 10, 202516.9917.4116.7217.2317.231.41%920,801
Dec 9, 202517.6918.0616.8216.9916.99-4.82%776,429
Dec 8, 202517.9918.1517.2517.8517.852.53%875,219
Dec 5, 202517.2317.5016.7817.4117.410.87%719,645
Dec 4, 202516.8417.6316.5717.2617.262.37%659,174
Dec 3, 202515.5416.9915.2116.8616.869.41%1,317,160
Dec 2, 202515.8316.0215.3515.4115.41-2.34%501,095
Dec 1, 202516.0316.1715.6815.7815.78-2.41%545,724
Nov 28, 202516.1016.2415.6816.1716.171.13%592,226
Nov 26, 202516.0616.3015.8615.9915.99-0.19%637,820
Nov 25, 202515.7216.3515.4716.0216.021.65%960,144
Nov 24, 202514.2116.6614.1915.7615.7610.83%1,589,343
Nov 21, 202513.4514.3813.2714.2214.225.18%676,813
Nov 20, 202514.4414.5813.4813.5213.52-4.38%827,800
Nov 19, 202513.7614.4513.7414.1414.142.61%524,650
Nov 18, 202513.4813.8212.9413.7813.781.25%743,251
Nov 17, 202514.4014.4913.5313.6113.61-5.22%857,209
Nov 14, 202514.0714.6213.9314.3614.360.28%1,675,390
Nov 13, 202513.9914.3513.7314.3214.321.13%1,023,113
Nov 12, 202514.3114.3813.8914.1614.16-1.12%1,018,555
Nov 11, 202513.5314.4012.7414.3214.321.85%1,690,062
Nov 10, 202512.5214.1112.4014.0614.0614.22%1,229,185
Nov 7, 202512.7313.3711.9012.3112.31-5.38%730,414
Nov 6, 202512.4013.5912.0513.0113.015.69%1,549,467
Nov 5, 202511.9312.3911.6912.3112.312.58%582,846
Nov 4, 202511.6512.3111.5012.0012.00-0.58%630,197
Nov 3, 202512.7412.9911.8012.0712.07-6.07%925,212
Oct 31, 202513.0113.2212.5212.8512.85-1.23%1,153,050
Oct 30, 202512.5013.1012.2013.0113.014.08%951,348
Oct 29, 202512.3512.9712.0712.5012.500.56%1,299,240
Oct 28, 202512.2512.6911.9812.4312.430.89%1,295,189
Oct 27, 202511.3012.4411.2612.3212.3210.59%2,150,488
Oct 24, 202510.4011.3010.2111.1411.147.32%1,044,172
Oct 23, 20259.5010.709.5010.3810.3811.02%1,252,772
Oct 22, 20259.629.758.949.359.35-2.50%894,690
Oct 21, 20259.869.919.509.599.59-2.84%461,448
Oct 20, 202510.2610.309.789.879.87-1.79%550,535
Oct 17, 202510.1510.359.7310.0510.05-2.52%752,217
Oct 16, 202511.2311.4710.2010.3110.31-7.20%859,477
Oct 15, 202510.7511.1310.4511.1111.114.71%1,332,020
Oct 14, 202510.2410.7010.0910.6110.612.02%1,060,782