GLUE Historical Prices
Monte Rosa Therapeutics, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
25.77
Period low
9.68
Period change
-24.82%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.30 | 10.67 | 9.88 | 10.57 | +3.12% | 1,005,564 |
| Nov 5, 2026 | 10.48 | 10.57 | 10.13 | 10.25 | -5.27% | 1,718,211 |
| Nov 4, 2026 | 10.65 | 11.07 | 10.07 | 10.82 | +3.94% | 1,959,694 |
| Nov 3, 2026 | 10.85 | 11.01 | 10.37 | 10.41 | -2.07% | 1,365,275 |
| Nov 2, 2026 | 10.79 | 11.02 | 10.43 | 10.63 | -1.21% | 1,769,974 |
| Oct 30, 2026 | 10.85 | 11.13 | 10.45 | 10.76 | -1.01% | 1,349,052 |
| Oct 29, 2026 | 11.00 | 11.20 | 10.73 | 10.87 | +0.18% | 1,307,288 |
| Oct 28, 2026 | 10.51 | 10.88 | 10.40 | 10.85 | +1.78% | 1,625,141 |
| Oct 27, 2026 | 10.47 | 10.71 | 10.34 | 10.66 | +1.72% | 1,457,809 |
| Oct 26, 2026 | 10.94 | 10.94 | 10.32 | 10.48 | -3.32% | 1,734,299 |
| Oct 23, 2026 | 11.03 | 11.03 | 10.61 | 10.84 | -2.43% | 817,827 |
| Oct 22, 2026 | 11.14 | 11.39 | 11.00 | 11.11 | -0.98% | 1,284,514 |
| Oct 21, 2026 | 11.38 | 11.74 | 11.09 | 11.22 | -1.23% | 1,078,232 |
| Oct 20, 2026 | 10.72 | 11.42 | 10.56 | 11.36 | +6.57% | 1,865,619 |
| Oct 19, 2026 | 9.84 | 10.71 | 9.76 | 10.66 | +9.45% | 1,925,835 |
| Oct 16, 2026 | 10.18 | 10.23 | 9.71 | 9.74 | -3.75% | 885,433 |
| Oct 15, 2026 | 9.95 | 10.24 | 9.88 | 10.12 | +2.85% | 1,543,915 |
| Oct 14, 2026 | 9.76 | 10.11 | 9.71 | 9.84 | -0.51% | 1,092,893 |
| Oct 13, 2026 | 10.45 | 10.54 | 9.85 | 9.89 | -5.99% | 2,716,060 |
| Oct 12, 2026 | 10.29 | 10.63 | 10.14 | 10.52 | +2.14% | 2,094,588 |
| Oct 9, 2026 | 10.36 | 10.52 | 10.21 | 10.30 | -0.19% | 1,201,739 |
| Oct 8, 2026 | 10.04 | 10.38 | 9.82 | 10.32 | +1.47% | 1,886,456 |
| Oct 7, 2026 | 9.84 | 10.75 | 9.68 | 10.17 | +3.04% | 2,081,663 |
| Oct 6, 2026 | 10.38 | 10.38 | 9.78 | 9.87 | -3.89% | 1,052,877 |
| Oct 5, 2026 | 10.56 | 10.59 | 10.04 | 10.27 | -2.19% | 1,749,262 |
| Oct 2, 2026 | 11.40 | 11.40 | 10.32 | 10.50 | -6.75% | 2,214,529 |
| Oct 1, 2026 | 12.15 | 12.26 | 11.07 | 11.26 | -5.62% | 2,868,605 |
| Sep 30, 2026 | 11.85 | 12.15 | 11.65 | 11.93 | +1.62% | 913,959 |
| Sep 29, 2026 | 11.68 | 12.17 | 11.56 | 11.74 | +0.26% | 545,068 |
| Sep 28, 2026 | 11.69 | 11.98 | 11.50 | 11.71 | -0.51% | 772,655 |
| Sep 25, 2026 | 11.75 | 11.89 | 11.62 | 11.77 | +0.43% | 802,136 |
| Sep 24, 2026 | 11.93 | 11.99 | 11.41 | 11.72 | -1.43% | 1,143,788 |
| Sep 23, 2026 | 12.60 | 12.61 | 11.70 | 11.89 | -5.63% | 1,175,822 |
| Sep 22, 2026 | 12.35 | 12.73 | 12.21 | 12.60 | +2.77% | 1,212,988 |
| Sep 21, 2026 | 12.20 | 12.31 | 12.06 | 12.26 | +1.07% | 1,128,251 |
| Sep 18, 2026 | 12.57 | 12.64 | 12.02 | 12.13 | -3.73% | 1,598,226 |
| Sep 17, 2026 | 12.84 | 13.02 | 12.43 | 12.60 | -0.40% | 1,387,821 |
| Sep 16, 2026 | 12.94 | 13.01 | 12.59 | 12.65 | -2.62% | 1,496,070 |
| Sep 15, 2026 | 13.84 | 13.88 | 12.87 | 12.99 | -6.55% | 1,265,327 |
| Sep 14, 2026 | 14.35 | 14.38 | 13.38 | 13.90 | -1.21% | 1,787,427 |
| Sep 11, 2026 | 14.23 | 14.74 | 13.88 | 14.07 | -1.75% | 1,173,894 |
| Sep 10, 2026 | 14.21 | 14.34 | 13.83 | 14.32 | +0.42% | 1,064,552 |
| Sep 9, 2026 | 14.28 | 14.87 | 14.13 | 14.26 | -0.07% | 1,146,125 |
| Sep 8, 2026 | 13.55 | 14.29 | 13.44 | 14.27 | +3.11% | 1,197,281 |
| Sep 4, 2026 | 14.12 | 14.31 | 13.79 | 13.84 | -3.76% | 804,585 |
| Sep 3, 2026 | 14.50 | 14.59 | 14.06 | 14.38 | +1.13% | 672,733 |
| Sep 2, 2026 | 14.38 | 15.00 | 13.81 | 14.22 | +2.01% | 1,530,365 |
| Aug 31, 2026 | 13.39 | 14.11 | 13.12 | 13.94 | +4.19% | 1,109,752 |
| Aug 28, 2026 | 14.29 | 14.30 | 13.37 | 13.38 | -6.56% | 884,651 |
| Aug 27, 2026 | 14.28 | 14.57 | 14.19 | 14.32 | -0.42% | 1,081,002 |
| Aug 26, 2026 | 14.44 | 14.62 | 14.10 | 14.38 | -1.24% | 997,716 |
| Aug 25, 2026 | 14.06 | 14.84 | 14.00 | 14.56 | +5.70% | 1,098,768 |
| Aug 24, 2026 | 14.03 | 14.29 | 13.29 | 13.78 | -3.67% | 1,999,001 |
| Aug 21, 2026 | 14.80 | 15.00 | 14.17 | 14.30 | -3.25% | 969,160 |
| Aug 20, 2026 | 15.62 | 15.90 | 14.71 | 14.78 | -6.28% | 1,021,634 |
| Aug 19, 2026 | 15.58 | 16.20 | 15.35 | 15.77 | +4.92% | 1,070,234 |
| Aug 18, 2026 | 15.03 | 15.38 | 14.70 | 15.03 | -2.28% | 1,131,846 |
| Aug 17, 2026 | 15.53 | 15.69 | 15.36 | 15.38 | -0.77% | 815,979 |
| Aug 14, 2026 | 15.72 | 15.83 | 15.37 | 15.50 | -2.15% | 509,502 |
| Aug 13, 2026 | 16.08 | 16.25 | 15.79 | 15.84 | -0.69% | 682,350 |
| Aug 12, 2026 | 15.87 | 16.27 | 15.77 | 15.95 | +1.21% | 780,868 |
| Aug 11, 2026 | 15.97 | 16.07 | 15.54 | 15.76 | -0.38% | 704,412 |
| Aug 10, 2026 | 15.77 | 16.10 | 15.53 | 15.82 | -0.38% | 834,347 |
| Aug 7, 2026 | 15.82 | 16.12 | 15.65 | 15.88 | +1.08% | 1,031,392 |
| Aug 6, 2026 | 15.62 | 16.36 | 15.56 | 15.71 | +0.64% | 1,082,142 |
| Aug 5, 2026 | 16.25 | 16.86 | 15.09 | 15.61 | -2.92% | 1,980,338 |
| Aug 4, 2026 | 15.79 | 16.32 | 15.45 | 16.08 | +4.55% | 2,821,583 |
| Aug 3, 2026 | 16.64 | 17.17 | 15.21 | 15.38 | -6.90% | 2,317,064 |
| Jul 31, 2026 | 15.47 | 16.85 | 14.87 | 16.52 | -27.16% | 7,447,452 |
| Jul 30, 2026 | 22.09 | 22.69 | 21.21 | 22.68 | +5.19% | 1,690,426 |
| Jul 29, 2026 | 22.23 | 22.72 | 21.16 | 21.56 | -2.18% | 1,233,805 |
| Jul 28, 2026 | 22.56 | 22.64 | 21.11 | 22.04 | -2.30% | 1,329,706 |
| Jul 27, 2026 | 23.36 | 23.65 | 22.54 | 22.56 | -0.97% | 1,099,815 |
| Jul 24, 2026 | 23.27 | 24.17 | 22.37 | 22.78 | -1.09% | 870,563 |
| Jul 23, 2026 | 23.47 | 23.84 | 22.88 | 23.03 | -3.19% | 673,127 |
| Jul 22, 2026 | 23.68 | 23.83 | 23.09 | 23.79 | +0.68% | 734,625 |
| Jul 21, 2026 | 23.45 | 24.23 | 23.39 | 23.63 | +0.64% | 777,086 |
| Jul 20, 2026 | 24.63 | 25.16 | 23.48 | 23.48 | -4.40% | 884,556 |
| Jul 17, 2026 | 22.64 | 24.71 | 22.11 | 24.56 | +6.04% | 1,220,500 |
| Jul 16, 2026 | 23.02 | 23.50 | 22.67 | 23.16 | -1.07% | 1,149,616 |
| Jul 15, 2026 | 23.18 | 23.75 | 22.56 | 23.41 | -0.21% | 842,624 |
| Jul 14, 2026 | 21.81 | 23.77 | 21.58 | 23.46 | +6.73% | 1,122,900 |
| Jul 13, 2026 | 22.69 | 23.05 | 20.93 | 21.98 | -4.60% | 1,586,862 |
| Jul 10, 2026 | 24.17 | 24.17 | 22.30 | 23.04 | -6.04% | 1,718,269 |
| Jul 9, 2026 | 23.58 | 24.95 | 23.34 | 24.52 | +1.91% | 1,199,763 |
| Jul 8, 2026 | 23.99 | 24.41 | 23.23 | 24.06 | -1.39% | 1,780,473 |
| Jul 7, 2026 | 23.49 | 24.98 | 23.04 | 24.40 | +4.95% | 1,303,446 |
| Jul 6, 2026 | 23.99 | 24.24 | 22.94 | 23.25 | -3.97% | 996,294 |
| Jul 2, 2026 | 23.56 | 25.22 | 23.22 | 24.21 | +0.79% | 1,391,614 |
| Jul 1, 2026 | 23.85 | 25.03 | 23.78 | 24.02 | -0.74% | 1,366,336 |
| Jun 30, 2026 | 23.75 | 24.75 | 23.46 | 24.20 | +1.26% | 2,334,893 |
| Jun 29, 2026 | 22.57 | 23.98 | 22.16 | 23.90 | +7.22% | 1,840,330 |
| Jun 26, 2026 | 21.66 | 22.37 | 20.92 | 22.29 | +2.91% | 5,919,915 |
| Jun 25, 2026 | 20.74 | 22.33 | 20.40 | 21.66 | +3.88% | 1,770,813 |
| Jun 24, 2026 | 21.00 | 22.15 | 20.63 | 20.85 | +0.68% | 2,293,354 |
| Jun 23, 2026 | 18.41 | 20.99 | 18.38 | 20.71 | +10.93% | 1,753,293 |
| Jun 22, 2026 | 19.00 | 19.23 | 17.91 | 18.67 | +1.97% | 1,790,466 |
| Jun 18, 2026 | 19.07 | 19.31 | 17.91 | 18.31 | -0.54% | 2,507,725 |
| Jun 17, 2026 | 17.93 | 19.22 | 17.93 | 18.41 | +3.66% | 1,184,533 |
| Jun 16, 2026 | 18.04 | 18.50 | 17.38 | 17.76 | -1.99% | 794,961 |
| Jun 15, 2026 | 18.59 | 19.00 | 17.88 | 18.12 | -0.63% | 745,359 |
| Jun 12, 2026 | 17.50 | 18.32 | 17.21 | 18.23 | +6.64% | 1,092,851 |
| Jun 11, 2026 | 16.54 | 17.31 | 16.39 | 17.10 | +3.51% | 1,387,059 |
| Jun 10, 2026 | 16.39 | 17.29 | 16.28 | 16.52 | -0.54% | 873,050 |
| Jun 9, 2026 | 17.39 | 17.83 | 16.15 | 16.61 | -2.29% | 832,821 |
| Jun 8, 2026 | 16.56 | 17.04 | 16.11 | 17.00 | +3.85% | 2,046,159 |
| Jun 5, 2026 | 17.45 | 17.80 | 16.25 | 16.37 | -5.70% | 950,289 |
| Jun 4, 2026 | 17.48 | 18.07 | 17.09 | 17.36 | -1.31% | 729,624 |
| Jun 3, 2026 | 17.87 | 18.02 | 17.30 | 17.59 | -0.85% | 882,142 |
| Jun 2, 2026 | 19.27 | 19.38 | 17.68 | 17.74 | -9.81% | 973,738 |
| Jun 1, 2026 | 19.66 | 19.86 | 18.63 | 19.67 | -0.20% | 1,005,559 |
| May 29, 2026 | 19.74 | 20.36 | 19.23 | 19.71 | +1.65% | 1,279,946 |
| May 28, 2026 | 19.20 | 19.55 | 18.88 | 19.39 | +1.15% | 1,184,314 |
| May 27, 2026 | 19.33 | 20.11 | 19.08 | 19.17 | -0.16% | 572,559 |
| May 26, 2026 | 19.10 | 19.58 | 18.83 | 19.20 | +2.07% | 697,547 |
| May 22, 2026 | 18.72 | 19.79 | 18.45 | 18.81 | -0.37% | 906,671 |
| May 21, 2026 | 18.01 | 19.16 | 17.89 | 18.88 | +1.23% | 758,633 |
| May 20, 2026 | 17.93 | 18.97 | 17.81 | 18.65 | +6.09% | 911,596 |
| May 19, 2026 | 17.98 | 18.02 | 17.43 | 17.58 | -2.39% | 640,385 |
| May 18, 2026 | 18.33 | 18.57 | 17.67 | 18.01 | -0.77% | 642,139 |
| May 15, 2026 | 18.46 | 18.54 | 17.93 | 18.15 | -2.84% | 926,125 |
| May 14, 2026 | 18.98 | 19.27 | 18.60 | 18.68 | -1.48% | 530,247 |
| May 13, 2026 | 18.84 | 19.08 | 18.62 | 18.96 | -0.78% | 740,099 |
| May 12, 2026 | 19.88 | 20.06 | 18.88 | 19.11 | -5.68% | 523,147 |
| May 11, 2026 | 19.40 | 21.27 | 19.40 | 20.26 | +4.49% | 1,042,714 |
| May 8, 2026 | 19.66 | 20.11 | 19.16 | 19.39 | -2.12% | 547,093 |
| May 7, 2026 | 20.25 | 20.30 | 19.18 | 19.81 | -2.84% | 661,136 |
| May 6, 2026 | 19.41 | 20.72 | 19.12 | 20.39 | +5.37% | 1,136,531 |
| May 5, 2026 | 19.82 | 19.97 | 18.82 | 19.35 | -1.12% | 556,921 |
| May 4, 2026 | 18.81 | 19.89 | 18.56 | 19.57 | +4.10% | 749,309 |
| May 1, 2026 | 19.04 | 19.44 | 18.66 | 18.80 | -1.83% | 653,721 |
| Apr 30, 2026 | 18.79 | 19.21 | 18.71 | 19.15 | +2.30% | 731,222 |
| Apr 29, 2026 | 18.77 | 19.04 | 18.50 | 18.72 | -1.53% | 536,552 |
| Apr 28, 2026 | 19.16 | 19.85 | 18.68 | 19.01 | -1.45% | 713,388 |
| Apr 27, 2026 | 20.21 | 20.42 | 19.04 | 19.29 | -2.53% | 598,271 |
| Apr 24, 2026 | 20.23 | 20.45 | 19.44 | 19.79 | -1.88% | 575,186 |
| Apr 23, 2026 | 20.87 | 21.23 | 19.66 | 20.17 | -3.86% | 853,617 |
| Apr 22, 2026 | 21.33 | 21.62 | 20.61 | 20.98 | +0.43% | 1,103,131 |
| Apr 21, 2026 | 19.72 | 21.01 | 19.18 | 20.89 | +5.45% | 876,942 |
| Apr 20, 2026 | 19.78 | 20.17 | 19.39 | 19.81 | +0.15% | 1,439,588 |
| Apr 17, 2026 | 19.14 | 19.93 | 18.75 | 19.78 | +5.78% | 890,649 |
| Apr 16, 2026 | 18.20 | 18.73 | 18.05 | 18.70 | +2.58% | 1,104,570 |
| Apr 15, 2026 | 17.53 | 18.50 | 17.35 | 18.23 | +4.17% | 944,198 |
| Apr 14, 2026 | 17.72 | 18.06 | 17.48 | 17.50 | -0.28% | 754,858 |
| Apr 13, 2026 | 17.48 | 18.50 | 17.48 | 17.55 | +0.40% | 799,022 |
| Apr 10, 2026 | 18.08 | 18.14 | 17.39 | 17.48 | -3.16% | 711,593 |
| Apr 9, 2026 | 17.18 | 18.15 | 16.89 | 18.05 | +5.43% | 870,686 |
| Apr 8, 2026 | 17.80 | 17.99 | 16.95 | 17.12 | +0.00% | 1,151,924 |
| Apr 7, 2026 | 16.72 | 17.14 | 16.34 | 17.12 | +1.12% | 436,798 |
| Apr 6, 2026 | 17.12 | 17.72 | 16.85 | 16.93 | -0.94% | 705,104 |
| Apr 2, 2026 | 16.61 | 17.88 | 16.61 | 17.09 | -0.47% | 1,240,324 |
| Apr 1, 2026 | 16.75 | 17.50 | 16.31 | 17.17 | +4.38% | 2,414,241 |
| Mar 31, 2026 | 16.04 | 16.64 | 15.94 | 16.45 | +5.92% | 1,647,706 |
| Mar 30, 2026 | 15.45 | 16.01 | 15.29 | 15.53 | +0.98% | 1,008,045 |
| Mar 27, 2026 | 15.75 | 16.07 | 15.33 | 15.38 | -1.85% | 1,211,438 |
| Mar 26, 2026 | 15.47 | 16.23 | 15.27 | 15.67 | -0.25% | 879,666 |
| Mar 25, 2026 | 14.92 | 16.04 | 14.88 | 15.71 | +6.73% | 1,319,253 |
| Mar 24, 2026 | 14.75 | 14.92 | 14.20 | 14.72 | -2.06% | 1,795,912 |
| Mar 23, 2026 | 16.13 | 16.45 | 14.79 | 15.03 | -3.84% | 899,408 |
| Mar 20, 2026 | 16.04 | 16.27 | 15.63 | 15.63 | -2.68% | 5,472,903 |
| Mar 19, 2026 | 15.70 | 16.26 | 15.42 | 16.06 | +1.90% | 1,105,263 |
| Mar 18, 2026 | 15.86 | 16.30 | 15.69 | 15.76 | -1.68% | 1,304,474 |
| Mar 17, 2026 | 16.14 | 16.77 | 16.00 | 16.03 | -1.96% | 1,185,551 |
| Mar 16, 2026 | 16.59 | 16.89 | 16.31 | 16.35 | +2.06% | 630,007 |
| Mar 13, 2026 | 15.98 | 16.62 | 15.95 | 16.02 | -0.12% | 834,062 |
| Mar 12, 2026 | 16.70 | 16.87 | 15.70 | 16.04 | -5.98% | 1,171,880 |
| Mar 11, 2026 | 17.18 | 17.56 | 16.44 | 17.06 | -1.27% | 715,297 |
| Mar 10, 2026 | 18.17 | 18.65 | 17.20 | 17.28 | -2.15% | 659,470 |
| Mar 9, 2026 | 17.37 | 18.43 | 17.24 | 17.66 | -0.79% | 686,098 |
| Mar 6, 2026 | 17.17 | 18.23 | 17.14 | 17.80 | -0.84% | 864,633 |
| Mar 5, 2026 | 18.12 | 18.70 | 17.66 | 17.95 | -3.55% | 1,179,268 |
| Mar 4, 2026 | 17.96 | 18.81 | 17.73 | 18.61 | +3.62% | 567,719 |
| Mar 3, 2026 | 17.66 | 18.24 | 17.10 | 17.96 | -2.92% | 818,583 |
| Mar 2, 2026 | 17.21 | 18.73 | 17.04 | 18.50 | +4.23% | 1,319,980 |
| Feb 27, 2026 | 18.08 | 18.25 | 17.52 | 17.75 | -4.05% | 1,972,616 |
| Feb 26, 2026 | 18.01 | 18.70 | 17.59 | 18.50 | +2.27% | 775,089 |
| Feb 25, 2026 | 19.21 | 19.50 | 17.98 | 18.09 | -5.83% | 1,049,786 |
| Feb 24, 2026 | 20.08 | 20.41 | 19.09 | 19.21 | -1.54% | 711,416 |
| Feb 23, 2026 | 19.20 | 20.24 | 18.98 | 19.51 | +2.79% | 733,768 |
| Feb 20, 2026 | 18.92 | 19.43 | 18.43 | 18.98 | -0.94% | 882,745 |
| Feb 19, 2026 | 18.19 | 19.25 | 17.68 | 19.16 | +4.81% | 1,534,389 |
| Feb 18, 2026 | 18.21 | 18.72 | 18.21 | 18.28 | -0.44% | 674,241 |
| Feb 17, 2026 | 17.92 | 18.73 | 17.92 | 18.36 | +2.46% | 1,048,266 |
| Feb 13, 2026 | 18.78 | 19.24 | 17.79 | 17.92 | -3.14% | 764,708 |
| Feb 12, 2026 | 18.75 | 19.16 | 17.98 | 18.50 | -2.43% | 838,148 |
| Feb 11, 2026 | 19.69 | 20.06 | 18.78 | 18.96 | -3.12% | 1,022,720 |
| Feb 10, 2026 | 19.83 | 20.02 | 19.25 | 19.57 | -0.10% | 801,227 |
| Feb 9, 2026 | 19.43 | 19.93 | 18.91 | 19.59 | +0.20% | 1,158,514 |
| Feb 6, 2026 | 19.27 | 20.29 | 19.09 | 19.55 | +3.44% | 1,358,831 |
| Feb 5, 2026 | 19.74 | 20.25 | 18.85 | 18.90 | -3.23% | 1,301,124 |
| Feb 4, 2026 | 21.09 | 21.48 | 19.10 | 19.53 | -6.69% | 1,117,238 |
| Feb 3, 2026 | 20.94 | 21.69 | 20.18 | 20.93 | +0.24% | 751,269 |
| Feb 2, 2026 | 20.53 | 21.32 | 20.30 | 20.88 | +1.75% | 1,118,534 |
| Jan 30, 2026 | 21.03 | 21.36 | 19.91 | 20.52 | -3.93% | 1,532,407 |
| Jan 29, 2026 | 21.00 | 21.58 | 20.73 | 21.36 | +1.09% | 965,366 |
| Jan 28, 2026 | 23.05 | 23.22 | 21.08 | 21.13 | -8.53% | 1,012,685 |
| Jan 27, 2026 | 22.45 | 23.29 | 22.40 | 23.10 | +3.17% | 854,170 |
| Jan 26, 2026 | 22.51 | 22.94 | 22.05 | 22.39 | -1.97% | 1,117,291 |
| Jan 23, 2026 | 22.92 | 23.95 | 22.76 | 22.84 | -0.78% | 1,185,449 |
| Jan 22, 2026 | 24.36 | 25.35 | 22.88 | 23.02 | -4.99% | 1,950,603 |
| Jan 21, 2026 | 24.39 | 24.77 | 23.55 | 24.23 | -0.86% | 806,866 |
| Jan 20, 2026 | 23.05 | 24.48 | 23.01 | 24.44 | +3.08% | 1,283,432 |
| Jan 16, 2026 | 24.46 | 24.57 | 23.65 | 23.71 | -1.54% | 866,725 |
| Jan 15, 2026 | 24.01 | 24.46 | 23.40 | 24.08 | +0.08% | 1,244,165 |
| Jan 14, 2026 | 23.99 | 24.49 | 23.16 | 24.06 | +0.29% | 1,257,274 |
| Jan 13, 2026 | 23.59 | 24.14 | 23.25 | 23.99 | +1.14% | 1,385,686 |
| Jan 12, 2026 | 24.06 | 24.66 | 23.19 | 23.72 | -2.31% | 2,852,478 |
| Jan 9, 2026 | 25.14 | 25.18 | 23.85 | 24.28 | -4.07% | 5,679,465 |
| Jan 8, 2026 | 23.36 | 25.77 | 22.77 | 25.31 | +8.72% | 3,526,849 |
| Jan 7, 2026 | 21.91 | 25.15 | 21.11 | 23.28 | +45.41% | 23,208,664 |
| Jan 6, 2026 | 14.17 | 16.34 | 13.69 | 16.01 | +11.18% | 1,679,188 |
| Jan 5, 2026 | 15.17 | 15.49 | 13.76 | 14.40 | -5.94% | 947,812 |
| Jan 2, 2026 | 15.72 | 15.82 | 15.18 | 15.31 | -2.36% | 424,976 |
| Dec 31, 2025 | 15.86 | 16.23 | 15.66 | 15.68 | -1.82% | 740,214 |
| Dec 30, 2025 | 16.09 | 16.36 | 15.94 | 15.97 | -0.93% | 689,166 |
| Dec 29, 2025 | 17.02 | 17.18 | 15.73 | 16.12 | -6.77% | 960,279 |
| Dec 26, 2025 | 17.61 | 17.61 | 16.81 | 17.29 | -1.98% | 626,543 |
| Dec 24, 2025 | 16.66 | 17.81 | 16.60 | 17.64 | +7.04% | 482,319 |
| Dec 23, 2025 | 16.05 | 17.04 | 15.94 | 16.48 | +1.79% | 947,651 |
| Dec 22, 2025 | 15.43 | 16.35 | 14.97 | 16.19 | +4.18% | 1,197,086 |
| Dec 19, 2025 | 15.77 | 16.25 | 15.32 | 15.54 | -1.83% | 4,717,312 |
| Dec 18, 2025 | 16.90 | 17.04 | 14.64 | 15.83 | -5.49% | 1,477,750 |
| Dec 17, 2025 | 19.07 | 19.17 | 16.65 | 16.75 | -10.24% | 1,473,442 |
| Dec 16, 2025 | 17.19 | 18.98 | 17.19 | 18.66 | +13.43% | 3,066,461 |
| Dec 15, 2025 | 16.34 | 17.17 | 16.17 | 16.45 | +0.86% | 723,224 |
| Dec 12, 2025 | 16.56 | 16.85 | 16.24 | 16.31 | -1.51% | 559,082 |
| Dec 11, 2025 | 17.34 | 17.75 | 16.53 | 16.56 | -3.89% | 632,819 |
| Dec 10, 2025 | 16.99 | 17.41 | 16.72 | 17.23 | +1.41% | 920,801 |
| Dec 9, 2025 | 17.69 | 18.05 | 16.82 | 16.99 | -4.82% | 776,429 |
| Dec 8, 2025 | 17.99 | 18.15 | 17.25 | 17.85 | +2.53% | 875,219 |
| Dec 5, 2025 | 17.23 | 17.50 | 16.78 | 17.41 | +0.87% | 719,645 |
| Dec 4, 2025 | 16.84 | 17.63 | 16.57 | 17.26 | +2.37% | 658,923 |
| Dec 3, 2025 | 15.54 | 16.99 | 15.21 | 16.86 | +9.41% | 1,317,160 |
| Dec 2, 2025 | 15.83 | 16.02 | 15.35 | 15.41 | -2.34% | 501,095 |
| Dec 1, 2025 | 16.03 | 16.17 | 15.68 | 15.78 | -2.41% | 545,724 |
| Nov 28, 2025 | 16.10 | 16.24 | 15.68 | 16.17 | +1.13% | 592,226 |
| Nov 26, 2025 | 16.06 | 16.30 | 15.86 | 15.99 | -0.19% | 637,820 |
| Nov 25, 2025 | 15.72 | 16.35 | 15.47 | 16.02 | +1.65% | 960,144 |
| Nov 24, 2025 | 14.21 | 16.66 | 14.19 | 15.76 | +10.83% | 1,589,343 |
| Nov 21, 2025 | 13.45 | 14.38 | 13.27 | 14.22 | +5.18% | 676,813 |
| Nov 20, 2025 | 14.44 | 14.58 | 13.48 | 13.52 | -4.38% | 827,800 |
| Nov 19, 2025 | 13.76 | 14.45 | 13.74 | 14.14 | +2.61% | 524,650 |
| Nov 18, 2025 | 13.48 | 13.81 | 12.94 | 13.78 | +1.25% | 743,251 |
| Nov 17, 2025 | 14.40 | 14.49 | 13.53 | 13.61 | -5.22% | 857,209 |
| Nov 14, 2025 | 14.07 | 14.62 | 13.93 | 14.36 | +0.28% | 1,675,390 |
| Nov 13, 2025 | 13.99 | 14.35 | 13.73 | 14.32 | +1.13% | 1,023,113 |
| Nov 12, 2025 | 14.31 | 14.38 | 13.89 | 14.16 | -1.12% | 1,018,555 |
| Nov 11, 2025 | 13.53 | 14.40 | 12.74 | 14.32 | +1.85% | 1,690,062 |
| Nov 10, 2025 | 12.52 | 14.11 | 12.40 | 14.06 | +14.22% | 1,229,185 |
Daily open, high, low, close and volume for Monte Rosa Therapeutics, Inc. Common Stock (GLUE). Showing 249 trading days. Unadjusted prices.