Mersana Therapeutics Inc (MRSN) Historical Stock Data
6.67 ↑0.20 (3.01%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, MRSN is down -0.11% a day on average. There have been 14 days where Mersana Therapeutics Inc closed green and 16 days where MRSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 6.64 | 6.47 | ↓$0.17 (-2.56%) | 6.39 | 6.74 | 499.84K |
| 2023-01-25 | 6.59 | 6.56 | ↓$0.03 (-0.46%) | 6.34 | 6.62 | 617.98K |
| 2023-01-24 | 6.47 | 6.63 | ↑$0.16 (2.47%) | 6.27 | 6.69 | 855.81K |
| 2023-01-23 | 6.44 | 6.53 | ↑$0.09 (1.40%) | 6.32 | 6.58 | 1.17M |
| 2023-01-20 | 6.09 | 6.40 | ↑$0.31 (5.09%) | 5.95 | 6.49 | 1.40M |
| 2023-01-19 | 5.59 | 5.82 | ↑$0.23 (4.11%) | 5.56 | 5.89 | 1.01M |
| 2023-01-18 | 5.79 | 5.64 | ↓$0.15 (-2.59%) | 5.59 | 5.90 | 747.06K |
| 2023-01-17 | 6.01 | 5.75 | ↓$0.26 (-4.33%) | 5.56 | 6.01 | 0.93M |
| 2023-01-13 | 6.27 | 6.06 | ↓$0.21 (-3.35%) | 5.92 | 6.39 | 1.07M |
| 2023-01-12 | 5.81 | 6.35 | ↑$0.54 (9.29%) | 5.72 | 6.35 | 2.34M |
| 2023-01-11 | 5.64 | 5.81 | ↑$0.17 (3.01%) | 5.52 | 5.82 | 1.10M |
| 2023-01-10 | 5.51 | 5.64 | ↑$0.13 (2.36%) | 5.45 | 5.82 | 1.44M |
| 2023-01-09 | 5.58 | 5.51 | ↓$0.07 (-1.25%) | 5.31 | 5.73 | 1.28M |
| 2023-01-06 | 5.34 | 5.55 | ↑$0.21 (3.93%) | 5.19 | 5.66 | 1.09M |
| 2023-01-05 | 5.36 | 5.27 | ↓$0.09 (-1.68%) | 5.11 | 5.36 | 1.34M |
| 2023-01-04 | 5.73 | 5.41 | ↓$0.32 (-5.58%) | 5.36 | 5.86 | 1.21M |
| 2023-01-03 | 5.92 | 5.73 | ↓$0.19 (-3.21%) | 5.58 | 6.24 | 1.16M |
| 2022-12-30 | 5.70 | 5.86 | ↑$0.16 (2.81%) | 5.64 | 5.88 | 2.22M |
| 2022-12-29 | 5.70 | 5.76 | ↑$0.06 (1.05%) | 5.57 | 6.00 | 1.65M |
| 2022-12-28 | 5.80 | 5.65 | ↓$0.15 (-2.59%) | 5.50 | 5.89 | 1.20M |
| 2022-12-27 | 5.80 | 5.71 | ↓$0.09 (-1.55%) | 5.63 | 5.88 | 1.08M |
| 2022-12-23 | 5.95 | 5.79 | ↓$0.16 (-2.69%) | 5.67 | 6.08 | 1.11M |
| 2022-12-22 | 5.97 | 5.98 | ↑$0.01 (0.17%) | 5.71 | 6.04 | 0.92M |
| 2022-12-21 | 6.00 | 6.05 | ↑$0.05 (0.83%) | 5.85 | 6.16 | 899.89K |
| 2022-12-20 | 5.54 | 5.99 | ↑$0.45 (8.12%) | 5.51 | 6.06 | 1.08M |
| 2022-12-19 | 6.31 | 5.69 | ↓$0.62 (-9.83%) | 5.41 | 6.31 | 1.61M |
| 2022-12-16 | 6.85 | 6.51 | ↓$0.34 (-4.96%) | 6.20 | 6.88 | 3.75M |
| 2022-12-15 | 7.08 | 6.90 | ↓$0.18 (-2.54%) | 6.80 | 7.18 | 1.33M |
| 2022-12-14 | 7.15 | 7.14 | ↓$0.01 (-0.14%) | 6.99 | 7.27 | 1.26M |
| 2022-12-13 | 6.94 | 7.03 | ↑$0.09 (1.30%) | 6.76 | 7.11 | 1.21M |
Create an account or log in to view more rows.
$MRSN bounce it!!
$MRSN damn lots of volume came after hours just now
what the?
$MRSN omg this is bullshit
$MRSN down hard at open
$MRSN run it!
$MRSN Moon soon
$MRSN very nice
$MRSN has just been halted from trading.
$MRSN Bearish..
$MRSN free to hold