Metsera, Inc. - Common Stock (MTSR)

Historical Prices For Metsera, Inc. - Common Stock (MTSR)

Date Range:

2025-06-22 - 2025-09-22

Date	Open	High	Low	Close	Volume	Adjusted Close
9/19/2025	36.21	36.44	33.11	33.32	12,043,133	33.32
9/18/2025	33.30	36.20	33.30	35.90	2,042,580	35.90
9/17/2025	33.41	35.22	32.62	32.84	2,741,965	32.84
9/16/2025	35.01	36.11	33.20	33.25	1,309,459	33.25
9/15/2025	36.25	36.61	33.88	34.21	1,251,093	34.21
9/12/2025	37.44	37.55	35.41	35.67	1,612,380	35.67
9/11/2025	36.38	38.45	35.92	37.25	1,145,523	37.25
9/10/2025	37.54	37.61	36.00	36.50	1,739,081	36.50
9/09/2025	35.38	37.42	35.10	36.72	1,836,993	36.72
9/08/2025	36.33	37.09	34.75	35.10	2,163,405	35.10
9/05/2025	36.35	36.35	33.27	35.87	1,521,760	35.87
9/04/2025	35.80	36.53	34.67	36.29	1,108,612	36.29
9/03/2025	36.27	36.71	35.29	35.66	1,810,310	35.66
9/02/2025	34.74	36.88	34.20	36.21	1,299,055	36.21
8/29/2025	35.53	36.12	34.75	35.29	1,058,122	35.29
8/28/2025	36.00	37.83	35.04	35.04	1,502,108	35.04
8/27/2025	33.90	35.79	33.70	35.02	2,357,386	35.02
8/26/2025	33.13	33.38	31.73	33.19	937,330	33.19
8/25/2025	33.25	34.23	32.22	32.59	1,066,553	32.59
8/22/2025	33.01	34.54	33.00	33.05	1,239,505	33.05
8/21/2025	31.99	33.41	30.81	32.80	868,754	32.80
8/20/2025	31.35	32.44	30.66	32.19	1,691,264	32.19
8/19/2025	33.57	34.10	29.19	31.57	1,636,893	31.57
8/18/2025	31.02	33.00	30.95	32.39	985,646	32.39
8/15/2025	31.00	31.36	29.79	31.14	737,308	31.14
8/14/2025	30.19	30.86	29.10	30.30	1,165,152	30.30
8/13/2025	31.24	32.20	30.78	30.87	1,112,100	30.87
8/12/2025	30.14	31.37	29.48	30.88	1,113,819	30.88
8/11/2025	30.36	31.54	29.75	30.14	926,958	30.14
8/08/2025	30.30	31.56	28.91	30.40	1,553,960	30.40
8/07/2025	35.10	35.64	30.81	30.89	1,921,464	30.89
8/06/2025	33.99	34.01	32.24	33.43	2,382,776	33.43
8/05/2025	34.45	35.06	32.92	33.35	1,318,767	33.35
8/04/2025	35.50	36.23	32.30	34.44	1,517,444	34.44
8/01/2025	31.24	35.15	31.01	34.89	2,061,961	34.89
7/31/2025	35.78	36.24	32.40	32.99	1,894,935	32.99
7/30/2025	36.56	38.91	35.19	35.38	2,687,271	35.38
7/29/2025	36.50	37.32	34.07	37.17	2,572,640	37.17
7/28/2025	39.01	40.82	37.00	39.43	1,509,311	39.43
7/25/2025	38.28	40.95	37.29	40.47	1,019,477	40.47
7/24/2025	40.10	40.77	37.66	39.66	752,930	39.66
7/23/2025	39.46	40.28	37.43	39.99	840,851	39.99
7/22/2025	39.28	40.04	37.00	39.45	894,900	39.45
7/21/2025	43.77	43.98	39.13	39.91	1,037,616	39.91
7/18/2025	44.38	47.40	41.68	42.71	684,193	42.71
7/17/2025	43.36	44.45	39.40	44.30	689,807	44.30
7/16/2025	43.38	44.70	41.58	43.73	579,935	43.73
7/15/2025	44.11	46.43	40.62	42.98	962,865	42.98
7/14/2025	38.29	43.45	38.29	42.47	1,058,581	42.47
7/11/2025	35.40	40.47	34.52	39.28	937,595	39.28
7/10/2025	34.74	36.46	34.09	36.41	554,673	36.41
7/09/2025	30.50	35.42	30.27	35.32	858,684	35.32
7/08/2025	28.88	30.23	28.49	30.12	656,677	30.12
7/07/2025	29.03	29.03	27.80	28.39	484,205	28.39
7/03/2025	28.49	30.06	28.43	29.45	589,745	29.45
7/02/2025	26.71	29.95	26.25	28.86	1,157,378	28.86
7/01/2025	27.70	29.75	26.85	26.88	836,530	26.88
6/30/2025	28.92	28.93	27.60	28.45	540,298	28.45
6/27/2025	29.00	29.48	27.94	28.59	932,260	28.59
6/26/2025	26.65	28.80	26.00	28.71	674,412	28.71
6/25/2025	29.05	29.50	26.59	26.65	835,087	26.65
6/24/2025	29.40	30.00	28.28	29.31	442,553	29.31
6/23/2025	28.45	29.06	26.57	29.00	1,023,666	29.00