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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	0.61	0.7	0.7	0.72	0.61	3.25M
February 04, 2025	0.56	0.61	0.61	0.73	0.56	14.78M
February 03, 2025	0.59	0.57	0.57	0.61	0.56	1.57M
January 31, 2025	0.63	0.61	0.61	0.64	0.58	2.59M
January 30, 2025	0.6	0.64	0.64	0.65	0.58	4.31M
January 29, 2025	0.65	0.59	0.59	0.65	0.58	3.01M
January 28, 2025	0.59	0.65	0.65	0.65	0.57	4.17M
January 27, 2025	0.64	0.6	0.6	0.68	0.57	5.19M
January 24, 2025	0.53	0.64	0.64	0.69	0.52	18.65M
January 23, 2025	0.52	0.53	0.53	0.54	0.49	5.27M
January 22, 2025	0.54	0.53	0.53	0.55	0.52	8.6M
January 21, 2025	0.63	0.55	0.55	0.63	0.55	11.73M
January 17, 2025	0.6	0.62	0.62	0.63	0.58	7.7M
January 16, 2025	0.65	0.61	0.61	0.65	0.56	13.22M
January 15, 2025	0.63	0.64	0.64	0.68	0.6	7.97M
January 14, 2025	0.62	0.63	0.63	0.72	0.61	9.68M
January 13, 2025	0.74	0.62	0.62	0.75	0.6	19.11M
January 10, 2025	1.07	0.72	0.72	1.12	0.69	60.08M
January 08, 2025	1.38	1.3	1.3	1.41	1.26	1.28M
January 07, 2025	1.37	1.37	1.37	1.45	1.32	2.26M
January 06, 2025	1.41	1.36	1.36	1.41	1.24	2.73M
January 03, 2025	1.42	1.39	1.39	1.46	1.37	2.65M
January 02, 2025	1.44	1.4	1.4	1.52	1.38	1.57M
December 31, 2024	1.42	1.43	1.43	1.46	1.35	1.42M
December 30, 2024	1.48	1.42	1.42	1.49	1.35	2.06M
December 27, 2024	1.4	1.5	1.5	1.52	1.4	1.34M
December 26, 2024	1.6	1.42	1.42	1.61	1.38	2.38M
December 24, 2024	1.53	1.62	1.62	1.64	1.47	494,506
December 23, 2024	1.58	1.53	1.53	1.59	1.44	1.12M
December 20, 2024	1.68	1.6	1.6	1.68	1.56	2.73M
December 19, 2024	1.8	1.74	1.74	1.83	1.6	1.68M
December 18, 2024	2.06	1.69	1.69	2.06	1.66	3.5M
December 17, 2024	2.05	2.03	2.03	2.12	1.93	1.03M
December 16, 2024	2.15	2.07	2.07	2.24	2.01	1.4M
December 13, 2024	2.31	2.12	2.12	2.31	2.07	676,932
December 12, 2024	2.66	2.3	2.3	2.71	2.25	1.06M
December 11, 2024	2.52	2.68	2.68	2.81	2.4	904,929
December 10, 2024	2.55	2.48	2.48	2.66	2.37	1.45M
December 09, 2024	2.6	2.55	2.55	2.83	2.51	1.32M
December 06, 2024	2.33	2.53	2.53	2.55	2.25	663,225
December 05, 2024	2.24	2.32	2.32	2.37	2.17	839,100
December 04, 2024	2.37	2.23	2.23	2.4	2.23	492,511
December 03, 2024	2.33	2.37	2.37	2.54	2.27	1.05M
December 02, 2024	2.3	2.3	2.3	2.35	2.24	690,200
November 29, 2024	2.24	2.28	2.28	2.31	2.15	498,724
November 27, 2024	2.18	2.19	2.19	2.23	2.11	615,413
November 26, 2024	1.99	2.17	2.17	2.24	1.92	3.09M
November 25, 2024	2.1	2	2	2.21	1.95	2.04M
November 22, 2024	2	2.04	2.04	2.12	1.95	587,910
November 21, 2024	2.23	1.98	1.98	2.29	1.97	1.01M
November 20, 2024	2.25	2.22	2.22	2.35	2.15	671,918
November 19, 2024	2.07	2.22	2.22	2.24	1.98	1.04M
November 18, 2024	2.22	2.11	2.11	2.29	2.06	1.8M
November 15, 2024	2.53	2.21	2.21	2.61	2.21	1.01M
November 14, 2024	2.79	2.52	2.52	2.79	2.44	927,346
November 13, 2024	2.65	2.78	2.78	2.83	2.52	1.48M
November 12, 2024	2.48	2.2	2.2	2.53	2.12	1.52M
November 11, 2024	2.64	2.53	2.53	2.65	2.48	1.44M
November 08, 2024	2.58	2.57	2.57	2.65	2.45	3.72M
November 07, 2024	2.37	2.55	2.55	2.66	2.36	1.94M

Mersana Therapeutics, Inc. (MRSN) NASDAQ