NASDAQ : GLUE
Monte Rosa Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 10.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 927.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Monte Rosa Therapeutics, Inc. (GLUE) closed at 10.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.79 | 11.02 | 10.43 | 10.63 | 1,769,973 | -1.21% |
| 2026-10-30 | 10.85 | 11.13 | 10.45 | 10.76 | 1,349,051 | -1.01% |
| 2026-10-29 | 11 | 11.2 | 10.73 | 10.87 | 1,307,288 | +0.18% |
| 2026-10-28 | 10.51 | 10.88 | 10.4 | 10.85 | 1,625,140 | +1.78% |
| 2026-10-27 | 10.47 | 10.71 | 10.34 | 10.66 | 1,458,009 | +1.72% |
| 2026-10-26 | 10.94 | 10.94 | 10.325 | 10.48 | 1,227,112 | -3.32% |
| 2026-10-23 | 11.03 | 11.03 | 10.61 | 10.84 | 817,827 | -2.43% |
| 2026-10-22 | 11.14 | 11.39 | 11 | 11.11 | 1,284,514 | -0.98% |
| 2026-10-21 | 11.38 | 11.74 | 11.085 | 11.22 | 1,080,022 | -1.23% |
| 2026-10-20 | 10.72 | 11.42 | 10.56 | 11.36 | 1,865,618 | +6.57% |
| 2026-10-19 | 9.84 | 10.71 | 9.76 | 10.66 | 1,925,835 | +9.45% |
| 2026-10-16 | 10.18 | 10.23 | 9.705 | 9.74 | 885,433 | -3.75% |
| 2026-10-15 | 9.95 | 10.24 | 9.88 | 10.12 | 1,543,915 | +2.85% |
| 2026-10-14 | 9.76 | 10.105 | 9.71 | 9.84 | 1,092,893 | -0.51% |
| 2026-10-13 | 10.45 | 10.54 | 9.853 | 9.89 | 2,714,008 | -5.99% |
| 2026-10-12 | 10.29 | 10.63 | 10.14 | 10.52 | 2,094,587 | +2.14% |
| 2026-10-09 | 10.36 | 10.52 | 10.21 | 10.3 | 1,201,739 | -0.19% |
| 2026-10-08 | 10.04 | 10.38 | 9.82 | 10.32 | 1,886,607 | +1.47% |
| 2026-10-07 | 9.84 | 10.75 | 9.68 | 10.17 | 2,081,663 | +3.04% |
| 2026-10-06 | 10.38 | 10.38 | 9.78 | 9.87 | 1,052,878 | -3.89% |
| 2026-10-05 | 10.56 | 10.59 | 10.04 | 10.27 | 1,749,262 | -2.19% |
| 2026-10-02 | 11.4 | 11.4 | 10.32 | 10.5 | 2,214,535 | -6.75% |
| 2026-10-01 | 12.15 | 12.259 | 11.07 | 11.26 | 2,868,605 | -5.62% |
| 2026-09-30 | 11.85 | 12.15 | 11.65 | 11.93 | 913,958 | +1.62% |
| 2026-09-29 | 11.68 | 12.17 | 11.56 | 11.74 | 545,067 | +0.26% |
| 2026-09-28 | 11.69 | 11.98 | 11.5 | 11.71 | 772,655 | -0.51% |
| 2026-09-25 | 11.75 | 11.89 | 11.615 | 11.77 | 802,136 | +0.43% |
| 2026-09-24 | 11.93 | 11.995 | 11.415 | 11.72 | 1,143,788 | -1.43% |
| 2026-09-23 | 12.6 | 12.606 | 11.7 | 11.89 | 1,175,822 | -5.63% |
| 2026-09-22 | 12.35 | 12.73 | 12.21 | 12.6 | 1,212,987 | +2.77% |
| 2026-09-21 | 12.2 | 12.315 | 12.06 | 12.26 | 1,128,251 | +1.07% |
| 2026-09-18 | 12.57 | 12.641 | 12.02 | 12.13 | 1,598,225 | -3.73% |
| 2026-09-17 | 12.84 | 13.02 | 12.43 | 12.6 | 1,387,821 | -0.40% |
| 2026-09-16 | 12.94 | 13.01 | 12.59 | 12.65 | 1,496,070 | -2.62% |
| 2026-09-15 | 13.84 | 13.88 | 12.87 | 12.99 | 1,265,327 | -6.55% |
| 2026-09-14 | 14.35 | 14.38 | 13.38 | 13.9 | 1,787,426 | -1.21% |
| 2026-09-11 | 14.235 | 14.74 | 13.88 | 14.07 | 1,173,907 | -1.75% |
| 2026-09-10 | 14.21 | 14.34 | 13.83 | 14.32 | 1,064,551 | +0.42% |
| 2026-09-09 | 14.28 | 14.87 | 14.13 | 14.26 | 1,146,124 | -0.07% |
| 2026-09-08 | 13.55 | 14.29 | 13.44 | 14.27 | 1,197,280 | +3.11% |
| 2026-09-04 | 14.12 | 14.31 | 13.79 | 13.84 | 804,585 | -3.76% |
| 2026-09-03 | 14.5 | 14.59 | 14.06 | 14.38 | 672,732 | +1.13% |
| 2026-09-02 | 14.38 | 15 | 13.81 | 14.22 | 1,530,364 | -0.63% |
| 2026-09-01 | 13.81 | 14.32 | 13.71 | 14.31 | 796,289 | +2.65% |
| 2026-08-31 | 13.39 | 14.11 | 13.12 | 13.94 | 1,109,726 | +4.19% |
| 2026-08-28 | 14.29 | 14.3 | 13.37 | 13.38 | 884,651 | -6.56% |
| 2026-08-27 | 14.28 | 14.57 | 14.19 | 14.32 | 1,081,002 | -0.42% |
| 2026-08-26 | 14.44 | 14.625 | 14.1 | 14.38 | 997,716 | -1.24% |
| 2026-08-25 | 14.06 | 14.84 | 14 | 14.56 | 1,098,767 | +5.70% |
| 2026-08-24 | 14.03 | 14.29 | 13.29 | 13.775 | 1,999,000 | -3.67% |
| 2026-08-21 | 14.8 | 15 | 14.17 | 14.3 | 969,159 | -3.25% |
| 2026-08-20 | 15.62 | 15.9 | 14.715 | 14.78 | 1,021,633 | -6.28% |
| 2026-08-19 | 15.58 | 16.205 | 15.35 | 15.77 | 1,070,233 | +4.92% |
| 2026-08-18 | 15.03 | 15.38 | 14.7 | 15.03 | 1,131,845 | -2.28% |
| 2026-08-17 | 15.53 | 15.69 | 15.36 | 15.38 | 815,979 | -0.77% |
| 2026-08-14 | 15.72 | 15.83 | 15.373 | 15.5 | 509,501 | -2.15% |
| 2026-08-13 | 16.08 | 16.25 | 15.79 | 15.84 | 682,350 | -0.69% |
| 2026-08-12 | 15.87 | 16.265 | 15.77 | 15.95 | 780,929 | +1.21% |
| 2026-08-11 | 15.97 | 16.075 | 15.54 | 15.76 | 704,412 | -0.38% |
| 2026-08-10 | 15.77 | 16.1 | 15.525 | 15.82 | 834,454 | -0.38% |
| 2026-08-07 | 15.817 | 16.12 | 15.65 | 15.88 | 1,031,391 | +1.08% |
| 2026-08-06 | 15.62 | 16.36 | 15.56 | 15.71 | 1,082,142 | +0.64% |
| 2026-08-05 | 16.25 | 16.855 | 15.085 | 15.61 | 1,980,637 | -2.92% |
| 2026-08-04 | 15.79 | 16.32 | 15.45 | 16.08 | 2,821,583 | +4.55% |
| 2026-08-03 | 16.64 | 17.17 | 15.21 | 15.38 | 2,317,063 | -6.90% |
| 2026-07-31 | 15.47 | 16.85 | 14.87 | 16.52 | 7,467,901 | -27.16% |
| 2026-07-30 | 22.09 | 22.69 | 21.21 | 22.68 | 1,690,425 | +5.19% |
| 2026-07-29 | 22.23 | 22.72 | 21.16 | 21.56 | 1,233,805 | -2.18% |
| 2026-07-28 | 22.56 | 22.64 | 21.11 | 22.04 | 1,329,706 | -2.30% |
| 2026-07-27 | 23.36 | 23.648 | 22.535 | 22.56 | 1,099,814 | -0.97% |
| 2026-07-24 | 23.27 | 24.17 | 22.37 | 22.78 | 870,562 | -1.09% |
| 2026-07-23 | 23.47 | 23.835 | 22.88 | 23.03 | 673,127 | -3.19% |
| 2026-07-22 | 23.675 | 23.83 | 23.085 | 23.79 | 734,624 | +0.68% |
| 2026-07-21 | 23.45 | 24.23 | 23.395 | 23.63 | 777,086 | +0.64% |
| 2026-07-20 | 24.63 | 25.16 | 23.48 | 23.48 | 884,596 | -4.40% |
| 2026-07-17 | 22.64 | 24.71 | 22.11 | 24.56 | 1,220,500 | +6.04% |
| 2026-07-16 | 23.02 | 23.505 | 22.669 | 23.16 | 1,149,615 | -1.07% |
| 2026-07-15 | 23.18 | 23.755 | 22.562 | 23.41 | 842,627 | -0.21% |
| 2026-07-14 | 21.81 | 23.77 | 21.582 | 23.46 | 1,155,153 | +6.73% |
| 2026-07-13 | 22.69 | 23.05 | 20.925 | 21.98 | 1,586,861 | -4.60% |
| 2026-07-10 | 24.17 | 24.17 | 22.3 | 23.04 | 1,718,268 | -6.04% |
| 2026-07-09 | 23.58 | 24.95 | 23.34 | 24.52 | 1,199,762 | +1.91% |
| 2026-07-08 | 23.99 | 24.415 | 23.23 | 24.06 | 1,780,473 | -1.39% |
| 2026-07-07 | 23.49 | 24.98 | 23.038 | 24.4 | 1,303,445 | +4.95% |
| 2026-07-06 | 23.99 | 24.24 | 22.94 | 23.25 | 996,294 | -3.97% |
| 2026-07-02 | 23.56 | 25.22 | 23.22 | 24.21 | 1,391,613 | +0.79% |
| 2026-07-01 | 23.85 | 25.03 | 23.78 | 24.02 | 1,367,069 | -0.74% |
| 2026-06-30 | 23.75 | 24.75 | 23.462 | 24.2 | 2,334,892 | +1.26% |
| 2026-06-29 | 22.57 | 23.98 | 22.162 | 23.9 | 1,840,329 | +7.22% |
| 2026-06-26 | 21.66 | 22.37 | 20.92 | 22.29 | 5,919,915 | +2.91% |
| 2026-06-25 | 20.74 | 22.33 | 20.4 | 21.66 | 1,770,842 | +3.88% |
| 2026-06-24 | 21 | 22.15 | 20.63 | 20.85 | 2,293,353 | +0.68% |
| 2026-06-23 | 18.41 | 20.99 | 18.375 | 20.71 | 1,753,292 | +10.93% |
| 2026-06-22 | 19 | 19.23 | 17.91 | 18.67 | 1,790,465 | +1.97% |
| 2026-06-18 | 19.07 | 19.31 | 17.905 | 18.31 | 2,507,724 | -0.54% |
| 2026-06-17 | 17.925 | 19.22 | 17.925 | 18.41 | 1,184,533 | +3.66% |
| 2026-06-16 | 18.04 | 18.495 | 17.38 | 17.76 | 795,061 | -1.99% |
| 2026-06-15 | 18.59 | 19 | 17.88 | 18.12 | 745,358 | -0.63% |
| 2026-06-12 | 17.495 | 18.32 | 17.21 | 18.235 | 1,092,850 | +6.64% |
| 2026-06-11 | 16.54 | 17.31 | 16.39 | 17.1 | 1,387,059 | +3.51% |
| 2026-06-10 | 16.39 | 17.29 | 16.28 | 16.52 | 873,050 | -0.54% |
| 2026-06-09 | 17.39 | 17.83 | 16.15 | 16.61 | 832,821 | -2.29% |
| 2026-06-08 | 16.56 | 17.04 | 16.11 | 17 | 2,046,159 | +3.85% |
| 2026-06-05 | 17.455 | 17.8 | 16.25 | 16.37 | 950,289 | -5.70% |
| 2026-06-04 | 17.48 | 18.065 | 17.09 | 17.36 | 729,623 | -1.31% |
| 2026-06-03 | 17.87 | 18.02 | 17.3 | 17.59 | 882,142 | -0.85% |
| 2026-06-02 | 19.27 | 19.375 | 17.676 | 17.74 | 973,738 | -9.81% |
| 2026-06-01 | 19.66 | 19.86 | 18.63 | 19.67 | 1,005,558 | -0.20% |
| 2026-05-29 | 19.74 | 20.36 | 19.23 | 19.71 | 1,279,945 | +1.65% |
| 2026-05-28 | 19.2 | 19.55 | 18.88 | 19.39 | 1,184,313 | +1.15% |
| 2026-05-27 | 19.33 | 20.105 | 19.08 | 19.17 | 572,559 | -0.16% |
| 2026-05-26 | 19.1 | 19.58 | 18.83 | 19.2 | 697,546 | +2.07% |
| 2026-05-22 | 18.72 | 19.79 | 18.445 | 18.81 | 906,671 | -0.37% |
| 2026-05-21 | 18.01 | 19.165 | 17.895 | 18.88 | 758,638 | +1.23% |
| 2026-05-20 | 17.93 | 18.97 | 17.81 | 18.65 | 911,596 | +6.09% |
| 2026-05-19 | 17.98 | 18.02 | 17.43 | 17.58 | 640,385 | -2.39% |
| 2026-05-18 | 18.33 | 18.57 | 17.67 | 18.01 | 642,138 | -0.77% |
| 2026-05-15 | 18.46 | 18.535 | 17.93 | 18.15 | 926,125 | -2.84% |
| 2026-05-14 | 18.98 | 19.265 | 18.6 | 18.68 | 530,246 | -1.48% |
| 2026-05-13 | 18.84 | 19.08 | 18.62 | 18.96 | 740,098 | -0.78% |