Metsera, Inc. (MTSR)
Nov 13, 2025 MTSR was delisted (reason: acquired by PFE)
70.50
-0.25 (-0.35%)
Inactive · Last trade price
on Nov 13, 2025
Metsera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 70.74 | 70.78 | 70.13 | 70.50 | 70.50 | -0.35% | 27,908,901 |
| Nov 12, 2025 | 70.69 | 71.10 | 70.61 | 70.75 | 70.75 | -0.07% | 5,749,421 |
| Nov 11, 2025 | 70.61 | 70.81 | 70.51 | 70.80 | 70.80 | -0.10% | 3,186,333 |
| Nov 10, 2025 | 71.00 | 71.15 | 70.15 | 70.87 | 70.87 | -14.80% | 6,520,420 |
| Nov 7, 2025 | 81.50 | 83.86 | 80.30 | 83.18 | 83.18 | 2.00% | 1,923,331 |
| Nov 6, 2025 | 77.45 | 82.79 | 76.00 | 81.55 | 81.55 | 14.25% | 5,647,107 |
| Nov 5, 2025 | 72.00 | 74.42 | 67.61 | 71.38 | 71.38 | -2.46% | 8,441,211 |
| Nov 4, 2025 | 68.90 | 74.24 | 68.00 | 73.18 | 73.18 | 20.50% | 9,745,475 |
| Nov 3, 2025 | 61.10 | 61.85 | 60.37 | 60.73 | 60.73 | -3.66% | 4,925,624 |
| Oct 31, 2025 | 64.00 | 64.33 | 62.48 | 63.04 | 63.04 | -1.08% | 6,249,232 |
| Oct 30, 2025 | 62.81 | 66.10 | 62.65 | 63.73 | 63.73 | 22.06% | 9,514,134 |
| Oct 29, 2025 | 52.21 | 52.36 | 51.92 | 52.21 | 52.21 | -0.40% | 1,538,067 |
| Oct 28, 2025 | 52.10 | 52.48 | 51.84 | 52.42 | 52.42 | 0.52% | 544,867 |
| Oct 27, 2025 | 52.63 | 52.79 | 52.06 | 52.15 | 52.15 | -0.69% | 719,739 |
| Oct 24, 2025 | 52.62 | 52.63 | 52.50 | 52.51 | 52.51 | -0.23% | 507,502 |
| Oct 23, 2025 | 52.86 | 52.86 | 52.57 | 52.63 | 52.63 | -0.27% | 793,639 |
| Oct 22, 2025 | 52.88 | 52.91 | 52.71 | 52.77 | 52.77 | -0.40% | 667,932 |
| Oct 21, 2025 | 52.79 | 52.98 | 52.78 | 52.98 | 52.98 | 0.06% | 361,297 |
| Oct 20, 2025 | 52.77 | 53.01 | 52.70 | 52.95 | 52.95 | -0.08% | 654,679 |
| Oct 17, 2025 | 52.61 | 53.05 | 52.59 | 52.99 | 52.99 | 0.25% | 1,119,543 |
| Oct 16, 2025 | 52.73 | 52.94 | 52.57 | 52.86 | 52.86 | 0.15% | 699,156 |
| Oct 15, 2025 | 52.81 | 52.98 | 52.57 | 52.78 | 52.78 | 0.50% | 512,206 |
| Oct 14, 2025 | 52.59 | 53.23 | 52.40 | 52.52 | 52.52 | -0.85% | 963,109 |
| Oct 13, 2025 | 52.79 | 53.00 | 52.59 | 52.97 | 52.97 | 0.19% | 1,179,265 |
| Oct 10, 2025 | 52.43 | 52.93 | 52.09 | 52.87 | 52.87 | 0.51% | 3,135,880 |
| Oct 9, 2025 | 52.71 | 52.80 | 52.42 | 52.60 | 52.60 | -0.45% | 1,089,164 |
| Oct 8, 2025 | 52.77 | 53.20 | 52.62 | 52.84 | 52.84 | -0.11% | 1,981,643 |
| Oct 7, 2025 | 52.58 | 53.00 | 52.51 | 52.90 | 52.90 | 0.76% | 2,516,296 |
| Oct 6, 2025 | 52.83 | 52.90 | 52.47 | 52.50 | 52.50 | 1.16% | 2,179,441 |
| Oct 3, 2025 | 51.66 | 52.03 | 51.59 | 51.90 | 51.90 | 0.39% | 1,059,051 |
| Oct 2, 2025 | 52.10 | 52.20 | 51.32 | 51.70 | 51.70 | -0.81% | 2,229,421 |
| Oct 1, 2025 | 52.20 | 52.52 | 52.10 | 52.12 | 52.12 | -0.40% | 2,930,686 |
| Sep 30, 2025 | 52.50 | 52.80 | 52.23 | 52.33 | 52.33 | 0.44% | 2,268,747 |
| Sep 29, 2025 | 52.13 | 52.48 | 51.77 | 52.10 | 52.10 | -0.29% | 1,723,761 |
| Sep 26, 2025 | 52.35 | 52.84 | 52.20 | 52.25 | 52.25 | -0.50% | 2,581,934 |
| Sep 25, 2025 | 52.35 | 52.84 | 52.30 | 52.51 | 52.51 | 0.02% | 2,314,031 |
| Sep 24, 2025 | 52.25 | 53.08 | 52.15 | 52.50 | 52.50 | -0.94% | 2,543,513 |
| Sep 23, 2025 | 53.19 | 53.45 | 52.63 | 53.00 | 53.00 | -1.08% | 6,816,508 |
| Sep 22, 2025 | 52.55 | 54.47 | 52.25 | 53.58 | 53.58 | 60.80% | 20,036,865 |
| Sep 19, 2025 | 36.21 | 36.44 | 33.11 | 33.32 | 33.32 | -7.19% | 12,043,128 |
| Sep 18, 2025 | 33.30 | 36.20 | 33.30 | 35.90 | 35.90 | 9.32% | 2,042,817 |
| Sep 17, 2025 | 33.41 | 35.22 | 32.62 | 32.84 | 32.84 | -1.23% | 2,742,539 |
| Sep 16, 2025 | 35.01 | 36.11 | 33.20 | 33.25 | 33.25 | -2.81% | 1,309,815 |
| Sep 15, 2025 | 36.25 | 36.61 | 33.88 | 34.21 | 34.21 | -4.09% | 1,251,475 |
| Sep 12, 2025 | 37.44 | 37.55 | 35.41 | 35.67 | 35.67 | -4.24% | 1,612,378 |
| Sep 11, 2025 | 36.38 | 38.46 | 35.92 | 37.25 | 37.25 | 2.05% | 1,145,955 |
| Sep 10, 2025 | 37.54 | 37.61 | 36.00 | 36.50 | 36.50 | -0.60% | 1,739,220 |
| Sep 9, 2025 | 35.38 | 37.43 | 35.10 | 36.72 | 36.72 | 4.62% | 1,837,163 |
| Sep 8, 2025 | 36.33 | 37.09 | 34.75 | 35.10 | 35.10 | -2.15% | 2,163,855 |
| Sep 5, 2025 | 36.35 | 36.35 | 33.27 | 35.87 | 35.87 | -1.16% | 1,521,758 |
| Sep 4, 2025 | 35.80 | 36.53 | 34.67 | 36.29 | 36.29 | 1.77% | 1,108,614 |
| Sep 3, 2025 | 36.27 | 36.71 | 35.29 | 35.66 | 35.66 | -1.52% | 1,810,504 |
| Sep 2, 2025 | 34.74 | 36.88 | 34.20 | 36.21 | 36.21 | 2.61% | 1,299,154 |
| Aug 29, 2025 | 35.53 | 36.12 | 34.75 | 35.29 | 35.29 | 0.71% | 1,058,120 |
| Aug 28, 2025 | 36.00 | 37.83 | 35.04 | 35.04 | 35.04 | 0.06% | 1,502,172 |
| Aug 27, 2025 | 33.90 | 35.79 | 33.70 | 35.02 | 35.02 | 5.51% | 2,357,436 |
| Aug 26, 2025 | 33.14 | 33.38 | 31.73 | 33.19 | 33.19 | 1.84% | 937,341 |
| Aug 25, 2025 | 33.25 | 34.23 | 32.22 | 32.59 | 32.59 | -1.39% | 1,066,682 |
| Aug 22, 2025 | 33.01 | 34.54 | 33.00 | 33.05 | 33.05 | 0.76% | 1,239,503 |
| Aug 21, 2025 | 31.99 | 33.41 | 30.81 | 32.80 | 32.80 | 1.89% | 868,886 |
| Aug 20, 2025 | 31.35 | 32.44 | 30.67 | 32.19 | 32.19 | 1.96% | 1,691,357 |
| Aug 19, 2025 | 33.57 | 34.10 | 29.19 | 31.57 | 31.57 | -2.53% | 1,637,733 |
| Aug 18, 2025 | 31.02 | 33.00 | 30.95 | 32.39 | 32.39 | 4.01% | 985,815 |
| Aug 15, 2025 | 31.00 | 31.36 | 29.79 | 31.14 | 31.14 | 2.77% | 737,306 |
| Aug 14, 2025 | 30.19 | 30.86 | 29.10 | 30.30 | 30.30 | -1.85% | 1,165,452 |
| Aug 13, 2025 | 31.24 | 32.21 | 30.78 | 30.87 | 30.87 | -0.03% | 1,112,428 |
| Aug 12, 2025 | 30.14 | 31.37 | 29.48 | 30.88 | 30.88 | 2.46% | 1,114,125 |
| Aug 11, 2025 | 30.36 | 31.54 | 29.75 | 30.14 | 30.14 | -0.86% | 926,958 |
| Aug 8, 2025 | 30.30 | 31.56 | 28.91 | 30.40 | 30.40 | -1.59% | 1,553,960 |
| Aug 7, 2025 | 35.10 | 35.64 | 30.81 | 30.89 | 30.89 | -7.60% | 1,922,167 |
| Aug 6, 2025 | 33.99 | 34.01 | 32.24 | 33.43 | 33.43 | 0.24% | 2,382,776 |
| Aug 5, 2025 | 34.45 | 35.06 | 32.92 | 33.35 | 33.35 | -3.16% | 1,318,809 |
| Aug 4, 2025 | 35.50 | 36.23 | 32.30 | 34.44 | 34.44 | -1.29% | 1,517,465 |
| Aug 1, 2025 | 31.24 | 35.15 | 31.01 | 34.89 | 34.89 | 5.76% | 2,061,961 |
| Jul 31, 2025 | 35.78 | 36.24 | 32.40 | 32.99 | 32.99 | -6.76% | 1,895,161 |
| Jul 30, 2025 | 36.56 | 38.91 | 35.19 | 35.38 | 35.38 | -4.82% | 2,687,273 |
| Jul 29, 2025 | 36.50 | 37.32 | 34.07 | 37.17 | 37.17 | -5.73% | 2,572,642 |
| Jul 28, 2025 | 39.01 | 40.82 | 37.00 | 39.43 | 39.43 | -2.57% | 1,509,833 |
| Jul 25, 2025 | 38.28 | 40.95 | 37.29 | 40.47 | 40.47 | 2.06% | 1,019,477 |
| Jul 24, 2025 | 40.10 | 40.77 | 37.66 | 39.66 | 39.66 | -0.84% | 752,807 |
| Jul 23, 2025 | 39.46 | 40.28 | 37.43 | 39.99 | 39.99 | 1.37% | 840,855 |
| Jul 22, 2025 | 39.28 | 40.04 | 37.00 | 39.45 | 39.45 | -1.15% | 895,029 |
| Jul 21, 2025 | 43.77 | 43.98 | 39.13 | 39.91 | 39.91 | -6.56% | 1,037,675 |
| Jul 18, 2025 | 44.38 | 47.40 | 41.68 | 42.71 | 42.71 | -3.59% | 684,193 |
| Jul 17, 2025 | 43.36 | 44.45 | 39.40 | 44.30 | 44.30 | 1.30% | 689,809 |
| Jul 16, 2025 | 43.38 | 44.70 | 41.58 | 43.73 | 43.73 | 1.74% | 579,935 |
| Jul 15, 2025 | 44.11 | 46.43 | 40.62 | 42.98 | 42.98 | 1.20% | 963,437 |
| Jul 14, 2025 | 38.29 | 43.45 | 38.29 | 42.47 | 42.47 | 8.12% | 1,058,732 |
| Jul 11, 2025 | 35.40 | 40.47 | 34.53 | 39.28 | 39.28 | 7.88% | 937,595 |
| Jul 10, 2025 | 34.74 | 36.46 | 34.09 | 36.41 | 36.41 | 3.09% | 554,783 |
| Jul 9, 2025 | 30.50 | 35.42 | 30.28 | 35.32 | 35.32 | 17.26% | 858,937 |
| Jul 8, 2025 | 28.88 | 30.23 | 28.49 | 30.12 | 30.12 | 6.09% | 656,830 |
| Jul 7, 2025 | 29.03 | 29.03 | 27.80 | 28.39 | 28.39 | -3.60% | 484,205 |
| Jul 3, 2025 | 28.49 | 30.06 | 28.43 | 29.45 | 29.45 | 2.04% | 589,745 |
| Jul 2, 2025 | 26.71 | 29.95 | 26.25 | 28.86 | 28.86 | 7.37% | 1,157,430 |
| Jul 1, 2025 | 27.70 | 29.75 | 26.85 | 26.88 | 26.88 | -5.52% | 836,530 |
| Jun 30, 2025 | 28.92 | 28.93 | 27.60 | 28.45 | 28.45 | -0.49% | 540,298 |
| Jun 27, 2025 | 29.00 | 29.48 | 27.94 | 28.59 | 28.59 | -0.42% | 932,260 |
| Jun 26, 2025 | 26.65 | 28.80 | 26.00 | 28.71 | 28.71 | 7.73% | 674,426 |
| Jun 25, 2025 | 29.05 | 29.50 | 26.59 | 26.65 | 26.65 | -9.08% | 835,260 |