Monte Rosa Therapeutics, Inc. - GLUE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.92	18.98	18.98	19.43	18.43	882,745
February 19, 2026	18.19	19.16	19.16	19.26	17.68	1.53M
February 18, 2026	18.21	18.28	18.28	18.72	18.21	674,241
February 17, 2026	17.92	18.36	18.36	18.73	17.92	1.05M
February 13, 2026	18.78	17.92	17.92	19.24	17.79	764,708
February 12, 2026	18.75	18.5	18.5	19.16	17.98	838,148
February 11, 2026	19.69	18.96	18.96	20.06	18.78	1.02M
February 10, 2026	19.83	19.57	19.57	20.02	19.26	801,227
February 09, 2026	19.43	19.59	19.59	19.93	18.91	1.16M
February 06, 2026	19.27	19.55	19.55	20.29	19.1	1.36M
February 05, 2026	19.74	18.9	18.9	20.25	18.85	1.3M
February 04, 2026	21.09	19.53	19.53	21.48	19.1	1.12M
February 03, 2026	20.94	20.93	20.93	21.69	20.18	751,300
February 02, 2026	20.53	20.88	20.88	21.32	20.3	1.12M
January 30, 2026	21.03	20.52	20.52	21.36	19.91	1.53M
January 29, 2026	21	21.36	21.36	21.58	20.74	945,733
January 28, 2026	23.05	21.13	21.13	23.22	21.08	1.01M
January 27, 2026	22.45	23.1	23.1	23.29	22.4	854,170
January 26, 2026	22.51	22.39	22.39	22.94	22.05	1.12M
January 23, 2026	22.92	22.84	22.84	23.95	22.76	1.19M
January 22, 2026	24.36	23.02	23.02	25.35	22.88	1.95M
January 21, 2026	24.39	24.23	24.23	24.77	23.55	806,866
January 20, 2026	23.05	24.44	24.44	24.48	23.01	1.28M
January 16, 2026	24.46	23.71	23.71	24.57	23.65	866,725
January 15, 2026	24.01	24.08	24.08	24.46	23.4	1.24M
January 14, 2026	23.99	24.06	24.06	24.49	23.16	1.25M
January 13, 2026	23.69	23.99	23.99	24.13	23.25	1.39M
January 12, 2026	24.06	23.72	23.72	24.66	23.19	2.85M
January 09, 2026	25.14	24.28	24.28	25.18	23.85	5.68M
January 08, 2026	23.32	25.31	25.31	25.77	22.77	3.49M
January 07, 2026	21.91	23.28	23.28	25.15	21.11	23.14M
January 06, 2026	14.17	16.01	16.01	16.34	13.69	1.61M
January 05, 2026	15.17	14.4	14.4	15.49	13.76	947,812
January 02, 2026	15.72	15.31	15.31	15.82	15.18	425,000
December 31, 2025	15.86	15.68	15.68	16.23	15.66	740,214
December 30, 2025	16.09	15.97	15.97	16.36	15.94	689,166
December 29, 2025	17.02	16.12	16.12	17.18	15.73	960,300
December 26, 2025	17.61	17.29	17.29	17.61	16.81	626,543
December 24, 2025	16.66	17.64	17.64	17.81	16.6	482,319
December 23, 2025	16.05	16.48	16.48	17.04	15.94	947,651
December 22, 2025	15.43	16.19	16.19	16.35	14.97	1.2M
December 19, 2025	15.77	15.54	15.54	16.25	15.33	4.72M
December 18, 2025	16.9	15.83	15.83	17.04	14.64	1.48M
December 17, 2025	19.07	16.75	16.75	19.17	16.65	1.47M
December 16, 2025	17.19	18.66	18.66	18.98	17.19	3M
December 15, 2025	16.34	16.45	16.45	17.17	16.17	723,224
December 12, 2025	16.56	16.31	16.31	16.85	16.24	559,082
December 11, 2025	17.34	16.56	16.56	17.75	16.53	632,819
December 10, 2025	16.99	17.24	17.24	17.41	16.72	443,006
December 09, 2025	17.69	16.99	16.99	18.06	16.82	776,429
December 08, 2025	17.99	17.85	17.85	18.15	17.25	875,219
December 05, 2025	17.23	17.41	17.41	17.5	16.78	719,645
December 04, 2025	16.84	17.26	17.26	17.63	16.57	659,200
December 03, 2025	15.54	16.86	16.86	16.96	15.21	1.29M
December 02, 2025	15.83	15.41	15.41	16.02	15.35	500,900
December 01, 2025	16.03	15.78	15.78	16.17	15.68	545,724
November 28, 2025	16.1	16.17	16.17	16.24	15.68	592,136
November 26, 2025	16.06	15.99	15.99	16.3	15.86	636,850
November 25, 2025	15.72	16.02	16.02	16.35	15.47	960,144
November 24, 2025	14.21	15.76	15.76	16.66	14.19	1.59M

Monte Rosa Therapeutics, Inc. (GLUE) NASDAQ