Monte Rosa Therapeutics Inc (GLUE) Historical Stock Data
17.41 ↑0.15 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLUE is up 2.17% a day on average. There have been 21 days where Monte Rosa Therapeutics Inc closed green and 9 days where GLUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 17.23 | 17.41 | ↑$0.18 (1.04%) | 16.78 | 17.50 | 719.64K |
| 2025-12-04 | 16.84 | 17.26 | ↑$0.42 (2.49%) | 16.57 | 17.63 | 659.17K |
| 2025-12-03 | 15.54 | 16.86 | ↑$1.32 (8.49%) | 15.21 | 16.99 | 1.32M |
| 2025-12-02 | 15.83 | 15.41 | ↓$0.42 (-2.65%) | 15.35 | 16.02 | 501.10K |
| 2025-12-01 | 16.03 | 15.78 | ↓$0.25 (-1.56%) | 15.68 | 16.17 | 545.72K |
| 2025-11-28 | 16.10 | 16.17 | ↑$0.07 (0.43%) | 15.68 | 16.24 | 592.23K |
| 2025-11-26 | 16.06 | 15.99 | ↓$0.07 (-0.44%) | 15.86 | 16.30 | 637.12K |
| 2025-11-25 | 15.72 | 16.02 | ↑$0.30 (1.91%) | 15.47 | 16.35 | 0.96M |
| 2025-11-24 | 14.21 | 15.76 | ↑$1.55 (10.91%) | 14.19 | 16.66 | 1.59M |
| 2025-11-21 | 13.45 | 14.22 | ↑$0.77 (5.72%) | 13.27 | 14.38 | 676.80K |
| 2025-11-20 | 14.44 | 13.52 | ↓$0.92 (-6.37%) | 13.48 | 14.58 | 827.79K |
| 2025-11-19 | 13.76 | 14.14 | ↑$0.38 (2.76%) | 13.74 | 14.45 | 524.60K |
| 2025-11-18 | 13.48 | 13.78 | ↑$0.30 (2.23%) | 12.94 | 13.82 | 743.25K |
| 2025-11-17 | 14.40 | 13.61 | ↓$0.79 (-5.49%) | 13.53 | 14.49 | 857.19K |
| 2025-11-14 | 14.07 | 14.36 | ↑$0.29 (2.06%) | 13.93 | 14.62 | 1.68M |
| 2025-11-13 | 13.99 | 14.32 | ↑$0.33 (2.36%) | 13.73 | 14.35 | 1.02M |
| 2025-11-12 | 14.31 | 14.16 | ↓$0.15 (-1.05%) | 13.89 | 14.38 | 1.02M |
| 2025-11-11 | 13.53 | 14.32 | ↑$0.79 (5.84%) | 12.74 | 14.40 | 1.69M |
| 2025-11-10 | 12.52 | 14.06 | ↑$1.54 (12.30%) | 12.40 | 14.11 | 1.23M |
| 2025-11-07 | 12.73 | 12.31 | ↓$0.42 (-3.30%) | 11.90 | 13.37 | 730.41K |
| 2025-11-06 | 12.40 | 13.01 | ↑$0.61 (4.92%) | 12.05 | 13.59 | 1.55M |
| 2025-11-05 | 11.93 | 12.31 | ↑$0.38 (3.19%) | 11.69 | 12.39 | 582.82K |
| 2025-11-04 | 11.65 | 12.00 | ↑$0.35 (3.00%) | 11.50 | 12.31 | 630.20K |
| 2025-11-03 | 12.74 | 12.07 | ↓$0.67 (-5.26%) | 11.80 | 12.99 | 0.93M |
| 2025-10-31 | 13.01 | 12.85 | ↓$0.16 (-1.23%) | 12.52 | 13.22 | 1.15M |
| 2025-10-30 | 12.50 | 13.01 | ↑$0.51 (4.08%) | 12.20 | 13.10 | 0.95M |
| 2025-10-29 | 12.35 | 12.50 | ↑$0.15 (1.21%) | 12.07 | 12.97 | 1.30M |
| 2025-10-28 | 12.25 | 12.43 | ↑$0.18 (1.47%) | 11.98 | 12.69 | 1.30M |
| 2025-10-27 | 11.30 | 12.32 | ↑$1.02 (9.03%) | 11.26 | 12.44 | 2.15M |
| 2025-10-24 | 10.40 | 11.14 | ↑$0.74 (7.12%) | 10.21 | 11.30 | 1.04M |
Create an account or log in to view more rows.
$GLUE GET IN mofos!!!
$GLUE shorters eat my shit
$GLUE I mean ... head and shoulders .....
$GLUE futes rippin
$GLUE This is just getting warmed up.
$GLUE lets see if it can hold the line
$GLUE last chance to load imo
$GLUE no wonder price closed that way
$GLUE lol who sold
$GLUE we like the stock