Mersana Therapeutics, Inc. - MRSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.34	0.34	0.34	0.36	0.33	1.56M
May 29, 2025	0.37	0.35	0.35	0.37	0.34	2.24M
May 28, 2025	0.36	0.37	0.37	0.38	0.35	2.44M
May 27, 2025	0.37	0.36	0.36	0.37	0.35	2.37M
May 23, 2025	0.38	0.35	0.35	0.39	0.34	3.13M
May 22, 2025	0.35	0.39	0.39	0.39	0.34	4.23M
May 21, 2025	0.37	0.35	0.35	0.38	0.34	4.85M
May 20, 2025	0.38	0.39	0.39	0.39	0.36	2.48M
May 19, 2025	0.36	0.39	0.39	0.42	0.36	10.17M
May 16, 2025	0.32	0.34	0.34	0.36	0.31	3.57M
May 15, 2025	0.37	0.31	0.31	0.37	0.3	4.19M
May 14, 2025	0.36	0.38	0.38	0.38	0.35	3.02M
May 13, 2025	0.36	0.36	0.36	0.37	0.34	1.3M
May 12, 2025	0.32	0.36	0.36	0.37	0.32	2.67M
May 09, 2025	0.33	0.32	0.32	0.35	0.31	1.96M
May 08, 2025	0.32	0.34	0.34	0.34	0.32	2.12M
May 07, 2025	0.33	0.32	0.32	0.34	0.31	1.91M
May 06, 2025	0.36	0.32	0.32	0.36	0.31	2.28M
May 05, 2025	0.39	0.37	0.37	0.39	0.36	1.79M
May 02, 2025	0.41	0.4	0.4	0.41	0.38	1.57M
May 01, 2025	0.43	0.4	0.4	0.43	0.38	2.44M
April 30, 2025	0.36	0.43	0.43	0.44	0.35	3.3M
April 29, 2025	0.36	0.37	0.37	0.39	0.34	2.27M
April 28, 2025	0.36	0.38	0.38	0.39	0.36	2.06M
April 25, 2025	0.37	0.36	0.36	0.37	0.35	1.69M
April 24, 2025	0.39	0.36	0.36	0.39	0.36	1.88M
April 23, 2025	0.39	0.39	0.39	0.43	0.37	3.94M
April 22, 2025	0.33	0.38	0.38	0.38	0.33	1.84M
April 21, 2025	0.34	0.33	0.33	0.36	0.33	2.33M
April 17, 2025	0.33	0.35	0.35	0.38	0.33	2.47M
April 16, 2025	0.34	0.34	0.34	0.36	0.31	1.87M
April 15, 2025	0.34	0.35	0.35	0.4	0.33	2.96M
April 14, 2025	0.32	0.33	0.33	0.34	0.31	2.27M
April 11, 2025	0.26	0.31	0.31	0.31	0.26	2.61M
April 10, 2025	0.29	0.26	0.26	0.3	0.26	3.78M
April 09, 2025	0.29	0.3	0.3	0.34	0.28	2.67M
April 08, 2025	0.32	0.29	0.29	0.34	0.29	1.83M
April 07, 2025	0.29	0.31	0.31	0.33	0.27	3.53M
April 04, 2025	0.31	0.3	0.3	0.33	0.29	2.31M
April 03, 2025	0.32	0.31	0.31	0.33	0.31	2.55M
April 02, 2025	0.32	0.34	0.34	0.37	0.32	2.53M
April 01, 2025	0.34	0.33	0.33	0.36	0.33	3.62M
March 31, 2025	0.37	0.34	0.34	0.38	0.34	4.06M
March 28, 2025	0.38	0.38	0.38	0.42	0.37	4.78M
March 27, 2025	0.4	0.37	0.37	0.41	0.37	6.11M
March 26, 2025	0.45	0.41	0.41	0.45	0.4	3.85M
March 25, 2025	0.44	0.45	0.45	0.45	0.42	1.74M
March 24, 2025	0.42	0.44	0.44	0.44	0.42	2.17M
March 21, 2025	0.43	0.43	0.43	0.45	0.4	3.63M
March 20, 2025	0.44	0.44	0.44	0.45	0.43	2.08M
March 19, 2025	0.46	0.46	0.46	0.47	0.43	3.48M
March 18, 2025	0.47	0.47	0.47	0.47	0.45	2.59M
March 17, 2025	0.46	0.48	0.48	0.49	0.44	2.95M
March 14, 2025	0.45	0.46	0.46	0.48	0.45	3.03M
March 13, 2025	0.51	0.45	0.45	0.51	0.45	2.82M
March 12, 2025	0.49	0.51	0.51	0.52	0.48	2.17M
March 11, 2025	0.51	0.48	0.48	0.51	0.45	2.67M
March 10, 2025	0.55	0.5	0.5	0.55	0.49	2.16M
March 07, 2025	0.52	0.54	0.54	0.55	0.51	1.91M
March 06, 2025	0.49	0.53	0.53	0.54	0.49	2.9M

Mersana Therapeutics, Inc. (MRSN) NASDAQ