Disc Medicine, Inc. (IRON)
NASDAQ: IRON · Real-Time Price · USD
93.29
-0.50 (-0.53%)
At close: Dec 5, 2025, 4:00 PM EST
93.26
-0.03 (-0.03%)
After-hours: Dec 5, 2025, 5:01 PM EST
Disc Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.60 | 95.67 | 92.06 | 93.26 | 93.26 | -0.57% | 233,746 |
| Dec 4, 2025 | 91.22 | 94.58 | 91.22 | 93.79 | 93.79 | 1.53% | 280,041 |
| Dec 3, 2025 | 90.74 | 92.62 | 87.18 | 92.38 | 92.38 | 2.96% | 389,496 |
| Dec 2, 2025 | 91.95 | 93.33 | 89.44 | 89.72 | 89.72 | -2.15% | 500,371 |
| 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 |
| Oct 13, 2025 | 70.21 | 72.31 | 69.51 | 71.96 | 71.96 | 2.95% | 428,231 |
| Oct 10, 2025 | 70.51 | 70.89 | 68.82 | 69.90 | 69.90 | -1.20% | 310,503 |
| Oct 9, 2025 | 70.28 | 71.13 | 69.79 | 70.75 | 70.75 | 0.67% | 509,349 |
| Oct 8, 2025 | 68.08 | 72.68 | 67.22 | 70.28 | 70.28 | 3.52% | 668,396 |
| Oct 7, 2025 | 68.98 | 69.51 | 67.31 | 67.89 | 67.89 | -2.01% | 318,010 |
| Oct 6, 2025 | 68.23 | 69.87 | 67.44 | 69.28 | 69.28 | 2.21% | 360,329 |
| Oct 3, 2025 | 65.98 | 67.92 | 65.43 | 67.78 | 67.78 | 2.92% | 272,220 |
| Oct 2, 2025 | 67.28 | 67.28 | 65.26 | 65.86 | 65.86 | -1.76% | 367,291 |
| Oct 1, 2025 | 66.08 | 68.79 | 65.88 | 67.04 | 67.04 | 1.45% | 475,637 |
| Sep 30, 2025 | 65.07 | 66.58 | 64.89 | 66.08 | 66.08 | 1.57% | 375,991 |
| Sep 29, 2025 | 65.88 | 68.43 | 64.40 | 65.06 | 65.06 | -0.75% | 398,594 |
| Sep 26, 2025 | 62.67 | 65.94 | 61.97 | 65.55 | 65.55 | 4.88% | 352,247 |
| Sep 25, 2025 | 62.09 | 62.88 | 60.49 | 62.50 | 62.50 | 0.18% | 227,824 |
| Sep 24, 2025 | 62.65 | 63.53 | 61.04 | 62.39 | 62.39 | 0.37% | 172,194 |
| Sep 23, 2025 | 61.24 | 63.29 | 61.24 | 62.16 | 62.16 | 1.08% | 327,715 |
| Sep 22, 2025 | 61.22 | 62.51 | 59.74 | 61.50 | 61.50 | 1.16% | 235,643 |
| Sep 19, 2025 | 62.95 | 62.98 | 60.25 | 60.79 | 60.79 | -2.94% | 878,158 |
| Sep 18, 2025 | 61.38 | 62.64 | 60.58 | 62.63 | 62.63 | 2.61% | 516,904 |
| Sep 17, 2025 | 60.93 | 63.54 | 59.65 | 61.04 | 61.04 | 1.15% | 418,250 |
| Sep 16, 2025 | 59.98 | 61.51 | 59.66 | 60.34 | 60.34 | 0.73% | 294,953 |
| Sep 15, 2025 | 59.91 | 60.12 | 58.36 | 59.90 | 59.90 | 0.13% | 318,640 |
| Sep 12, 2025 | 60.29 | 61.04 | 59.37 | 59.82 | 59.82 | -0.78% | 178,558 |
| Sep 11, 2025 | 59.94 | 61.27 | 59.94 | 60.29 | 60.29 | 0.58% | 150,749 |
| Sep 10, 2025 | 60.34 | 61.00 | 58.59 | 59.94 | 59.94 | -0.66% | 318,138 |
| Sep 9, 2025 | 62.32 | 65.25 | 60.09 | 60.34 | 60.34 | -2.54% | 571,992 |
| Sep 8, 2025 | 61.01 | 63.20 | 60.23 | 61.91 | 61.91 | 1.89% | 767,019 |
| Sep 5, 2025 | 60.31 | 61.93 | 60.09 | 60.76 | 60.76 | 0.95% | 196,285 |
| Sep 4, 2025 | 61.59 | 61.88 | 59.74 | 60.19 | 60.19 | -2.27% | 241,676 |
| Sep 3, 2025 | 60.98 | 63.51 | 60.19 | 61.59 | 61.59 | 0.31% | 325,465 |
| Sep 2, 2025 | 59.52 | 61.68 | 58.87 | 61.40 | 61.40 | 2.94% | 356,331 |
| Aug 29, 2025 | 59.85 | 60.68 | 59.14 | 59.65 | 59.65 | -0.03% | 214,790 |
| Aug 28, 2025 | 59.88 | 60.56 | 59.50 | 59.66 | 59.66 | -0.48% | 194,516 |
| Aug 27, 2025 | 59.66 | 60.49 | 59.66 | 59.95 | 59.95 | 0.28% | 165,212 |
| Aug 26, 2025 | 59.27 | 60.28 | 58.78 | 59.79 | 59.79 | 0.63% | 227,981 |
| Aug 25, 2025 | 60.38 | 60.48 | 59.19 | 59.41 | 59.41 | -1.56% | 161,559 |
| Aug 22, 2025 | 60.01 | 61.05 | 59.75 | 60.35 | 60.35 | 1.00% | 349,244 |
| Aug 21, 2025 | 58.49 | 60.27 | 57.99 | 59.75 | 59.75 | 1.75% | 216,520 |
| Aug 20, 2025 | 57.81 | 59.02 | 57.54 | 58.72 | 58.72 | 0.93% | 255,002 |
| Aug 19, 2025 | 58.67 | 59.05 | 57.74 | 58.18 | 58.18 | -1.12% | 254,960 |
| Aug 18, 2025 | 60.00 | 64.83 | 58.75 | 58.84 | 58.84 | -1.70% | 322,240 |
| Aug 15, 2025 | 60.80 | 60.91 | 59.32 | 59.86 | 59.86 | -1.42% | 301,161 |
| Aug 14, 2025 | 60.29 | 61.17 | 60.19 | 60.72 | 60.72 | -0.62% | 443,793 |
| Aug 13, 2025 | 59.87 | 61.63 | 59.40 | 61.10 | 61.10 | 3.51% | 613,859 |
| Aug 12, 2025 | 58.74 | 60.37 | 58.06 | 59.03 | 59.03 | 0.75% | 369,887 |
| Aug 11, 2025 | 57.56 | 58.66 | 56.98 | 58.59 | 58.59 | 0.97% | 346,049 |
| Aug 8, 2025 | 56.54 | 58.24 | 56.54 | 58.03 | 58.03 | 1.68% | 274,650 |
| Aug 7, 2025 | 57.61 | 59.00 | 56.44 | 57.07 | 57.07 | -3.27% | 346,532 |
| Aug 6, 2025 | 60.32 | 60.35 | 57.77 | 59.00 | 59.00 | -3.01% | 407,269 |
| Aug 5, 2025 | 59.67 | 60.95 | 59.11 | 60.83 | 60.83 | 1.74% | 385,747 |
| Aug 4, 2025 | 58.93 | 59.98 | 58.29 | 59.79 | 59.79 | 1.39% | 306,418 |
| Aug 1, 2025 | 59.00 | 60.01 | 58.01 | 58.97 | 58.97 | -1.32% | 373,398 |
| Jul 31, 2025 | 59.27 | 60.80 | 58.86 | 59.76 | 59.76 | 0.69% | 336,128 |
| Jul 30, 2025 | 60.46 | 61.59 | 59.11 | 59.35 | 59.35 | -0.75% | 377,185 |
| Jul 29, 2025 | 60.01 | 60.08 | 58.63 | 59.80 | 59.80 | 0.54% | 196,572 |
| Jul 28, 2025 | 60.51 | 60.95 | 59.40 | 59.48 | 59.48 | -1.86% | 298,411 |
| Jul 25, 2025 | 60.41 | 60.83 | 59.47 | 60.61 | 60.61 | 0.05% | 224,396 |
| Jul 24, 2025 | 60.71 | 61.73 | 59.52 | 60.58 | 60.58 | -0.59% | 418,401 |
| Jul 23, 2025 | 60.95 | 61.28 | 59.80 | 60.94 | 60.94 | 0.33% | 380,446 |
| Jul 22, 2025 | 59.13 | 60.83 | 58.56 | 60.74 | 60.74 | 2.29% | 300,273 |
| Jul 21, 2025 | 59.11 | 59.85 | 57.42 | 59.38 | 59.38 | 2.79% | 554,664 |
| Jul 18, 2025 | 58.64 | 62.00 | 57.43 | 57.77 | 57.77 | -0.03% | 672,319 |
| Jul 17, 2025 | 57.42 | 59.75 | 57.38 | 57.79 | 57.79 | 0.78% | 613,868 |