Skip to main content
Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
19.01
-0.28 (-1.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Monte Rosa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.1619.8518.6819.0119.01-1.45%713,387
Apr 27, 202620.2120.4219.0419.2919.29-2.53%598,450
Apr 24, 202620.2320.4519.4419.7919.79-1.88%575,497
Apr 23, 202620.8721.2319.6620.1720.17-3.86%853,616
Apr 22, 202621.3321.6220.6120.9820.980.43%1,103,131
Apr 21, 202619.7221.0119.1820.8920.895.45%877,153
Apr 20, 202619.7820.1719.3919.8119.810.15%1,439,642
Apr 17, 202619.1419.9318.7519.7819.785.78%890,649
Apr 16, 202618.2018.7318.0518.7018.702.58%1,104,569
Apr 15, 202617.5318.5017.3518.2318.234.17%944,198
Apr 14, 202617.7218.0617.4917.5017.50-0.28%754,858
Apr 13, 202617.4818.5017.4817.5517.550.40%799,021
Apr 10, 202618.0818.1417.3917.4817.48-3.16%711,592
Apr 9, 202617.1918.1516.8918.0518.055.43%870,686
Apr 8, 202617.8017.9916.9517.1217.12-1,151,923
Apr 7, 202616.7217.1416.3417.1217.121.12%436,798
Apr 6, 202617.1217.7216.8516.9316.93-0.94%705,103
Apr 2, 202616.6117.8816.6117.0917.09-0.47%1,240,324
Apr 1, 202616.7517.5016.3117.1717.174.38%2,414,240
Mar 31, 202616.0416.6415.9416.4516.455.92%1,647,705
Mar 30, 202615.4516.0115.2915.5315.530.98%1,008,045
Mar 27, 202615.7516.0715.3315.3815.38-1.85%1,211,438
Mar 26, 202615.4716.2315.2715.6715.67-0.25%879,666
Mar 25, 202614.9216.0414.8815.7115.716.73%1,319,252
Mar 24, 202614.7514.9214.2014.7214.72-2.06%1,795,912
Mar 23, 202616.1316.4514.7915.0315.03-3.84%899,407
Mar 20, 202616.0416.2715.6315.6315.63-2.68%5,472,710
Mar 19, 202615.7016.2615.4216.0616.061.90%1,105,262
Mar 18, 202615.8616.3015.6915.7615.76-1.68%1,304,473
Mar 17, 202616.1416.7716.0016.0316.03-1.96%1,185,550
Mar 16, 202616.5916.8916.3116.3516.352.06%630,007
Mar 13, 202615.9816.6215.9516.0216.02-0.12%834,061
Mar 12, 202616.7016.8715.7016.0416.04-5.98%1,171,879
Mar 11, 202617.1817.5616.4417.0617.06-1.27%715,296
Mar 10, 202618.1718.6517.2017.2817.28-2.15%659,470
Mar 9, 202617.3718.4317.2417.6617.66-0.79%686,098
Mar 6, 202617.1718.2317.1417.8017.80-0.84%864,633
Mar 5, 202618.1218.7017.6617.9517.95-3.55%1,179,268
Mar 4, 202617.9618.8117.7318.6118.613.62%567,718
Mar 3, 202617.6618.2417.1017.9617.96-2.92%818,583
Mar 2, 202617.2118.7317.0418.5018.504.23%1,319,979
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