Metsera Inc (MTSR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -2.58085592943 | 30.61 | 32.8082 | 29.82 | 308823 | 31.84098195 | CS |
| 4 | 4.32 | 16.9411764706 | 25.5 | 32.8082 | 25.06 | 630240 | 29.10031019 | CS |
| 12 | 4.32 | 16.9411764706 | 25.5 | 32.8082 | 25.06 | 630240 | 29.10031019 | CS |
| 26 | 4.32 | 16.9411764706 | 25.5 | 32.8082 | 25.06 | 630240 | 29.10031019 | CS |
| 52 | 4.32 | 16.9411764706 | 25.5 | 32.8082 | 25.06 | 630240 | 29.10031019 | CS |
| 156 | 4.32 | 16.9411764706 | 25.5 | 32.8082 | 25.06 | 630240 | 29.10031019 | CS |
| 260 | 4.32 | 16.9411764706 | 25.5 | 32.8082 | 25.06 | 630240 | 29.10031019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 31.65 | 0.01 | 0.03 | 31.66 | 32.215 | 31.13 | 151503 |
| 1740094500 | 31.64 | -0.27 | -0.85 | 32.049999 | 32.439999 | 31.2126 | 362855 |
| 1740008100 | 31.91 | -0.17 | -0.53 | 32.58 | 32.8082 | 31.36 | 414436 |
| 1739921700 | 32.08 | 1.5 | 4.91 | 30.61 | 32.33 | 30.61 | 306496 |
| 1739576100 | 30.58 | 0.55 | 1.83 | 30 | 31 | 29.9406 | 294347 |
| 1739489700 | 30.03 | -1.62 | -5.12 | 32.009999 | 32.048499 | 29.2 | 460405 |
| 1739403300 | 31.65 | 0.89 | 2.89 | 30.96 | 31.78 | 30.8 | 267595 |
| 1739316900 | 30.76 | 0.68 | 2.26 | 30 | 31.16 | 29.655 | 166958 |
| 1739230500 | 30.08 | 0.58 | 1.97 | 29.6 | 31.64 | 29 | 166946 |
| 1738971300 | 29.5 | -0.03 | -0.10 | 28.89 | 30.26 | 28.77 | 383827 |
| 1738884900 | 29.53 | 0.28 | 0.96 | 29.25 | 30 | 28.0885 | 2260009 |
| 1738798500 | 29.25 | 1.24 | 4.43 | 28.69 | 29.265 | 27.73 | 857382 |
| 1738712100 | 28.01 | 0.21 | 0.76 | 28.16 | 28.759 | 27.02 | 608420 |
| 1738625700 | 27.8 | 1.3 | 4.91 | 26.5 | 30.02 | 25.06 | 919706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
