Skip to main content
Monte Rosa Therapeutics, Inc. (GLUE)
NASDAQ: GLUE · Real-Time Price · USD
22.29
+0.63 (2.91%)
At close: Jun 26, 2026, 4:00 PM EDT
22.57
+0.28 (1.26%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Monte Rosa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.6622.3720.9222.2922.292.91%5,848,226
Jun 25, 202620.7422.3320.4021.6621.663.88%1,765,623
Jun 24, 202621.0022.1520.6320.8520.850.68%2,293,140
Jun 23, 202618.4120.9918.3820.7120.7110.93%1,753,292
Jun 22, 202619.0019.2317.9118.6718.671.97%1,790,465
Jun 18, 202619.0719.3117.9118.3118.31-0.54%2,507,724
Jun 17, 202617.9319.2217.9318.4118.413.66%1,184,533
Jun 16, 202618.0418.5017.3817.7617.76-1.99%795,061
Jun 15, 202618.5919.0017.8818.1218.12-0.63%745,358
Jun 12, 202617.5018.3217.2118.2418.246.64%1,092,850
Jun 11, 202616.5417.3116.3917.1017.103.51%1,387,059
Jun 10, 202616.3917.2916.2816.5216.52-0.54%873,050
Jun 9, 202617.3917.8316.1516.6116.61-2.29%832,821
Jun 8, 202616.5617.0416.1117.0017.003.85%2,046,159
Jun 5, 202617.4617.8016.2516.3716.37-5.70%950,289
Jun 4, 202617.4818.0717.0917.3617.36-1.31%729,623
Jun 3, 202617.8718.0217.3017.5917.59-0.85%882,142
Jun 2, 202619.2719.3817.6817.7417.74-9.81%973,738
Jun 1, 202619.6619.8618.6319.6719.67-0.20%1,005,558
May 29, 202619.7420.3619.2319.7119.711.65%1,279,945
May 28, 202619.2019.5518.8819.3919.391.15%1,184,313
May 27, 202619.3320.1119.0819.1719.17-0.16%572,559
May 26, 202619.1019.5818.8319.2019.202.07%697,546
May 22, 202618.7219.7918.4518.8118.81-0.37%906,671
May 21, 202618.0119.1717.9018.8818.881.23%758,638
May 20, 202617.9318.9717.8118.6518.656.09%911,596
May 19, 202617.9818.0217.4317.5817.58-2.39%640,385
May 18, 202618.3318.5717.6718.0118.01-0.77%642,138
May 15, 202618.4618.5417.9318.1518.15-2.84%926,125
May 14, 202618.9819.2718.6018.6818.68-1.48%530,246
May 13, 202618.8419.0818.6218.9618.96-0.78%740,098
May 12, 202619.8820.0618.8819.1119.11-5.68%523,146
May 11, 202619.4021.2719.4020.2620.264.49%1,042,713
May 8, 202619.6620.1119.1619.3919.39-2.12%547,092
May 7, 202620.2520.3019.1919.8119.81-2.84%661,135
May 6, 202619.4120.7219.1220.3920.395.37%1,136,530
May 5, 202619.8219.9718.8219.3519.35-1.12%556,920
May 4, 202618.8119.8918.5619.5719.574.10%749,309
May 1, 202619.0419.4418.6618.8018.80-1.83%653,721
Apr 30, 202618.7919.2118.7119.1519.152.30%731,221
Apr 29, 202618.7719.0418.5118.7218.72-1.53%536,552
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