Disc Medicine, Inc. (IRON)
NASDAQ: IRON · Real-Time Price · USD
64.23
+3.05 (4.99%)
At close: Mar 9, 2026, 4:00 PM EDT
65.00
+0.77 (1.20%)
After-hours: Mar 9, 2026, 7:35 PM EDT
Disc Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.30 | 67.15 | 61.58 | 64.23 | 64.23 | 4.99% | 953,354 |
| Mar 6, 2026 | 59.17 | 62.96 | 58.89 | 61.18 | 61.18 | 1.39% | 759,228 |
| Mar 5, 2026 | 61.00 | 61.80 | 59.76 | 60.34 | 60.34 | -1.24% | 833,339 |
| Mar 4, 2026 | 65.03 | 65.03 | 60.92 | 61.10 | 61.10 | -5.07% | 642,812 |
| Mar 3, 2026 | 65.92 | 66.49 | 63.97 | 64.36 | 64.36 | -3.28% | 585,183 |
| Mar 2, 2026 | 64.85 | 67.16 | 63.86 | 66.54 | 66.54 | -0.12% | 379,941 |
| Feb 27, 2026 | 67.49 | 67.86 | 64.93 | 66.62 | 66.62 | -1.90% | 345,057 |
| Feb 26, 2026 | 67.50 | 68.19 | 65.21 | 67.91 | 67.91 | 1.52% | 907,171 |
| Feb 25, 2026 | 66.58 | 69.36 | 64.95 | 66.89 | 66.89 | 1.04% | 742,635 |
| Feb 24, 2026 | 64.70 | 67.26 | 63.23 | 66.20 | 66.20 | 3.44% | 654,816 |
| Feb 23, 2026 | 61.98 | 64.16 | 61.55 | 64.00 | 64.00 | 4.30% | 1,162,804 |
| Feb 20, 2026 | 62.80 | 63.07 | 60.46 | 61.36 | 61.36 | -3.14% | 920,141 |
| Feb 19, 2026 | 63.58 | 64.83 | 61.92 | 63.35 | 63.35 | -1.75% | 769,924 |
| Feb 18, 2026 | 63.76 | 66.83 | 63.76 | 64.48 | 64.48 | -1.66% | 1,201,677 |
| Feb 17, 2026 | 55.67 | 67.27 | 55.51 | 65.57 | 65.57 | 17.19% | 3,583,675 |
| Feb 13, 2026 | 71.63 | 73.97 | 40.00 | 55.95 | 55.95 | -21.91% | 4,984,625 |
| Feb 12, 2026 | 72.42 | 73.68 | 70.60 | 71.65 | 71.65 | -0.47% | 400,513 |
| Feb 11, 2026 | 75.16 | 75.63 | 70.65 | 71.99 | 71.99 | -3.69% | 368,036 |
| Feb 10, 2026 | 73.11 | 76.14 | 73.00 | 74.75 | 74.75 | 1.65% | 344,864 |
| Feb 9, 2026 | 79.80 | 79.80 | 72.61 | 73.54 | 73.54 | -7.75% | 532,064 |
| Feb 6, 2026 | 79.64 | 81.28 | 78.75 | 79.72 | 79.72 | 1.77% | 289,117 |
| Feb 5, 2026 | 81.07 | 83.93 | 77.89 | 78.33 | 78.33 | -4.07% | 607,278 |
| Feb 4, 2026 | 80.35 | 82.39 | 76.00 | 81.65 | 81.65 | 2.43% | 665,884 |
| Feb 3, 2026 | 80.86 | 81.19 | 77.65 | 79.71 | 79.71 | -1.17% | 242,037 |
| Feb 2, 2026 | 76.63 | 80.97 | 76.29 | 80.65 | 80.65 | 4.31% | 252,245 |
| Jan 30, 2026 | 78.16 | 79.40 | 75.60 | 77.32 | 77.32 | -1.57% | 471,934 |
| Jan 29, 2026 | 79.36 | 80.04 | 77.78 | 78.55 | 78.55 | -1.82% | 323,197 |
| Jan 28, 2026 | 82.18 | 82.18 | 79.09 | 80.01 | 80.01 | -2.59% | 413,022 |
| Jan 27, 2026 | 77.38 | 82.26 | 77.33 | 82.14 | 82.14 | 5.93% | 327,368 |
| Jan 26, 2026 | 75.31 | 78.68 | 74.42 | 77.54 | 77.54 | 1.59% | 572,841 |
| Jan 23, 2026 | 77.53 | 79.48 | 75.43 | 76.33 | 76.33 | -2.39% | 592,099 |
| Jan 22, 2026 | 74.21 | 78.34 | 73.77 | 78.20 | 78.20 | 4.42% | 731,385 |
| Jan 21, 2026 | 73.79 | 75.25 | 73.78 | 74.89 | 74.89 | 1.20% | 440,486 |
| Jan 20, 2026 | 69.74 | 74.08 | 69.17 | 74.00 | 74.00 | 4.33% | 469,892 |
| Jan 16, 2026 | 71.12 | 73.07 | 70.31 | 70.93 | 70.93 | -0.15% | 454,807 |
| Jan 15, 2026 | 72.47 | 77.07 | 70.45 | 71.04 | 71.04 | -7.84% | 1,625,951 |
| Jan 14, 2026 | 75.48 | 78.12 | 74.69 | 77.08 | 77.08 | 2.17% | 733,446 |
| Jan 13, 2026 | 79.25 | 79.25 | 75.15 | 75.44 | 75.44 | -4.53% | 597,024 |
| Jan 12, 2026 | 79.69 | 79.69 | 77.01 | 79.02 | 79.02 | 1.13% | 476,112 |
| Jan 9, 2026 | 79.34 | 80.53 | 77.83 | 78.14 | 78.14 | -1.45% | 247,697 |
| Jan 8, 2026 | 79.86 | 81.90 | 78.00 | 79.29 | 79.29 | -2.04% | 263,340 |
| Jan 7, 2026 | 77.89 | 81.18 | 77.11 | 80.94 | 80.94 | 4.63% | 436,307 |
| Jan 6, 2026 | 77.58 | 78.39 | 76.19 | 77.36 | 77.36 | -1.62% | 604,714 |
| Jan 5, 2026 | 78.22 | 79.02 | 76.80 | 78.63 | 78.63 | -0.58% | 414,067 |
| Jan 2, 2026 | 78.57 | 80.00 | 76.91 | 79.09 | 79.09 | -0.40% | 329,334 |
| Dec 31, 2025 | 77.08 | 80.32 | 76.80 | 79.41 | 79.41 | 3.28% | 406,294 |
| Dec 30, 2025 | 77.84 | 78.81 | 76.24 | 76.89 | 76.89 | -1.79% | 603,983 |
| Dec 29, 2025 | 80.79 | 80.79 | 77.87 | 78.29 | 78.29 | -2.54% | 386,834 |
| Dec 26, 2025 | 79.85 | 80.64 | 79.76 | 80.33 | 80.33 | -0.12% | 218,065 |
| Dec 24, 2025 | 80.00 | 80.73 | 79.31 | 80.43 | 80.43 | 0.76% | 168,390 |
| Dec 23, 2025 | 79.26 | 81.24 | 79.22 | 79.82 | 79.82 | 0.35% | 329,956 |
| Dec 22, 2025 | 80.51 | 81.49 | 77.25 | 79.54 | 79.54 | -0.62% | 794,937 |
| Dec 19, 2025 | 91.90 | 92.00 | 71.41 | 80.04 | 80.04 | -11.50% | 4,224,651 |
| Dec 18, 2025 | 88.00 | 90.92 | 88.00 | 90.44 | 90.44 | 3.37% | 439,698 |
| Dec 17, 2025 | 91.20 | 91.60 | 86.75 | 87.49 | 87.49 | -4.35% | 570,242 |
| Dec 16, 2025 | 90.90 | 91.78 | 90.17 | 91.47 | 91.47 | -0.58% | 639,420 |
| Dec 15, 2025 | 92.16 | 92.60 | 90.01 | 92.00 | 92.00 | 0.16% | 792,687 |
| Dec 12, 2025 | 92.95 | 94.51 | 91.52 | 91.85 | 91.85 | -1.87% | 523,886 |
| Dec 11, 2025 | 93.36 | 94.45 | 90.40 | 93.60 | 93.60 | 0.81% | 624,131 |
| Dec 10, 2025 | 91.34 | 93.18 | 90.41 | 92.85 | 92.85 | 1.23% | 304,002 |
| Dec 9, 2025 | 92.10 | 92.89 | 89.86 | 91.72 | 91.72 | -0.56% | 424,174 |
| Dec 8, 2025 | 95.40 | 99.50 | 91.88 | 92.24 | 92.24 | -1.09% | 632,934 |
| Dec 5, 2025 | 93.60 | 95.67 | 92.06 | 93.26 | 93.26 | -0.57% | 234,680 |
| Dec 4, 2025 | 91.22 | 94.58 | 91.22 | 93.79 | 93.79 | 1.53% | 280,441 |
| Dec 3, 2025 | 90.74 | 92.62 | 87.18 | 92.38 | 92.38 | 2.96% | 389,501 |
| Dec 2, 2025 | 91.95 | 93.33 | 89.44 | 89.72 | 89.72 | -2.15% | 500,372 |
| Dec 1, 2025 | 93.05 | 96.18 | 91.32 | 91.69 | 91.69 | -1.79% | 603,734 |
| Nov 28, 2025 | 94.52 | 94.52 | 92.84 | 93.36 | 93.36 | -0.42% | 248,702 |
| Nov 26, 2025 | 92.24 | 94.13 | 91.73 | 93.75 | 93.75 | 1.32% | 609,089 |
| Nov 25, 2025 | 94.01 | 95.14 | 91.62 | 92.53 | 92.53 | -1.68% | 535,277 |
| Nov 24, 2025 | 93.70 | 97.12 | 93.69 | 94.11 | 94.11 | 1.63% | 1,705,128 |
| Nov 21, 2025 | 90.35 | 94.89 | 87.94 | 92.60 | 92.60 | 2.49% | 853,658 |
| Nov 20, 2025 | 92.10 | 94.40 | 89.80 | 90.35 | 90.35 | -0.43% | 556,358 |
| Nov 19, 2025 | 90.38 | 92.68 | 89.90 | 90.74 | 90.74 | 1.11% | 676,851 |
| Nov 18, 2025 | 88.71 | 90.70 | 87.56 | 89.74 | 89.74 | 0.10% | 237,975 |
| Nov 17, 2025 | 90.29 | 92.66 | 88.23 | 89.65 | 89.65 | -0.33% | 733,757 |
| Nov 14, 2025 | 87.00 | 90.85 | 86.93 | 89.95 | 89.95 | 3.34% | 554,269 |
| Nov 13, 2025 | 85.37 | 87.85 | 83.00 | 87.04 | 87.04 | 1.19% | 436,715 |
| Nov 12, 2025 | 85.32 | 87.61 | 85.32 | 86.02 | 86.02 | -0.06% | 221,685 |
| Nov 11, 2025 | 83.20 | 86.31 | 81.78 | 86.07 | 86.07 | 2.98% | 676,971 |
| Nov 10, 2025 | 85.05 | 86.12 | 82.24 | 83.58 | 83.58 | -0.32% | 334,520 |
| Nov 7, 2025 | 87.00 | 87.00 | 83.12 | 83.85 | 83.85 | -3.62% | 272,440 |
| Nov 6, 2025 | 87.85 | 90.39 | 86.20 | 87.00 | 87.00 | -1.48% | 642,604 |
| Nov 5, 2025 | 85.78 | 88.54 | 85.14 | 88.31 | 88.31 | 2.61% | 316,405 |
| Nov 4, 2025 | 83.01 | 87.13 | 83.01 | 86.06 | 86.06 | 1.62% | 380,298 |
| Nov 3, 2025 | 86.94 | 87.50 | 83.40 | 84.69 | 84.69 | -1.77% | 524,532 |
| Oct 31, 2025 | 85.88 | 87.00 | 84.52 | 86.22 | 86.22 | 0.55% | 252,817 |
| Oct 30, 2025 | 85.87 | 86.94 | 84.78 | 85.75 | 85.75 | 0.88% | 283,803 |
| Oct 29, 2025 | 87.51 | 87.51 | 83.95 | 85.00 | 85.00 | -2.98% | 340,759 |
| Oct 28, 2025 | 89.79 | 89.79 | 87.00 | 87.61 | 87.61 | -2.28% | 235,208 |
| Oct 27, 2025 | 86.42 | 89.76 | 86.42 | 89.65 | 89.65 | 4.69% | 464,042 |
| Oct 24, 2025 | 85.39 | 85.75 | 84.08 | 85.63 | 85.63 | 2.32% | 322,511 |
| Oct 23, 2025 | 87.17 | 87.45 | 83.52 | 83.69 | 83.69 | -4.05% | 304,004 |
| Oct 22, 2025 | 86.42 | 89.00 | 85.64 | 87.22 | 87.22 | 1.22% | 983,446 |
| Oct 21, 2025 | 85.64 | 88.10 | 85.02 | 86.17 | 86.17 | -1.15% | 1,743,251 |
| Oct 20, 2025 | 90.19 | 90.91 | 85.71 | 87.17 | 87.17 | -3.08% | 1,337,393 |
| Oct 17, 2025 | 85.50 | 95.95 | 83.88 | 89.94 | 89.94 | 20.95% | 2,255,612 |
| Oct 16, 2025 | 77.95 | 77.95 | 73.88 | 74.36 | 74.36 | -3.40% | 274,344 |
| Oct 15, 2025 | 73.30 | 78.17 | 72.31 | 76.98 | 76.98 | 5.45% | 423,050 |
| Oct 14, 2025 | 71.49 | 73.53 | 70.97 | 73.00 | 73.00 | 1.45% | 344,700 |