Monte Rosa Therapeutics, Inc. - Common Stock (GLUE)

Historical Prices For Monte Rosa Therapeutics, Inc. - Common Stock (GLUE)

Date Range:

2025-08-09 - 2025-11-09

Date	Open	High	Low	Close	Volume	Adjusted Close
11/07/2025	12.73	13.37	11.90	12.31	730,414	12.31
11/06/2025	12.40	13.59	12.05	13.01	1,549,253	13.01
11/05/2025	11.93	12.39	11.69	12.31	582,745	12.31
11/04/2025	11.65	12.30	11.50	12.00	630,167	12.00
11/03/2025	12.74	12.99	11.80	12.07	925,212	12.07
10/31/2025	13.01	13.22	12.52	12.85	1,153,050	12.85
10/30/2025	12.50	13.10	12.20	13.01	950,491	13.01
10/29/2025	12.35	12.97	12.07	12.50	1,299,074	12.50
10/28/2025	12.25	12.69	11.98	12.43	1,295,072	12.43
10/27/2025	11.30	12.44	11.26	12.32	2,150,093	12.32
10/24/2025	10.40	11.30	10.21	11.14	1,044,172	11.14
10/23/2025	9.50	10.70	9.50	10.38	1,252,454	10.38
10/22/2025	9.62	9.75	8.94	9.35	894,690	9.35
10/21/2025	9.86	9.90	9.50	9.59	461,239	9.59
10/20/2025	10.26	10.30	9.78	9.87	550,269	9.87
10/17/2025	10.15	10.35	9.73	10.05	752,217	10.05
10/16/2025	11.23	11.47	10.20	10.31	859,384	10.31
10/15/2025	10.75	11.13	10.45	11.11	1,331,420	11.11
10/14/2025	10.24	10.70	10.08	10.61	1,060,688	10.61
10/13/2025	10.00	10.44	9.54	10.40	1,798,495	10.40
10/10/2025	8.58	10.22	8.53	10.04	6,195,651	10.04
10/09/2025	7.69	8.51	7.64	8.46	883,157	8.46
10/08/2025	7.44	7.77	7.43	7.71	473,791	7.71
10/07/2025	7.60	7.70	7.24	7.38	697,693	7.38
10/06/2025	7.83	7.87	7.54	7.66	488,923	7.66
10/03/2025	7.67	7.86	7.59	7.74	586,602	7.74
10/02/2025	7.56	7.79	7.46	7.63	583,591	7.63
10/01/2025	7.39	7.73	7.36	7.50	896,316	7.50
9/30/2025	7.26	7.51	7.09	7.41	875,343	7.41
9/29/2025	7.50	7.51	7.16	7.31	910,002	7.31
9/26/2025	6.55	7.51	6.53	7.49	1,658,264	7.49
9/25/2025	6.45	6.65	6.38	6.55	660,418	6.55
9/24/2025	6.37	6.68	6.37	6.62	716,901	6.62
9/23/2025	6.46	6.55	6.25	6.33	779,734	6.33
9/22/2025	6.34	6.70	6.23	6.53	851,056	6.53
9/19/2025	6.90	7.00	6.30	6.33	1,367,272	6.33
9/18/2025	6.41	7.05	6.41	6.93	1,742,235	6.93
9/17/2025	6.40	6.67	6.16	6.36	1,920,359	6.36
9/16/2025	6.81	7.44	6.45	6.47	3,605,685	6.47
9/15/2025	7.22	7.40	6.06	6.93	31,663,437	6.93
9/12/2025	4.96	4.97	4.79	4.81	309,332	4.81
9/11/2025	4.80	4.96	4.80	4.89	304,165	4.89
9/10/2025	4.82	4.95	4.79	4.80	382,676	4.80
9/09/2025	4.80	4.87	4.79	4.83	308,909	4.83
9/08/2025	4.93	4.97	4.80	4.80	259,183	4.80
9/05/2025	5.04	5.15	4.86	4.94	330,609	4.94
9/04/2025	4.99	4.99	4.79	4.91	264,334	4.91
9/03/2025	4.88	5.11	4.78	5.00	284,503	5.00
9/02/2025	4.80	5.05	4.60	4.92	511,839	4.92
8/29/2025	4.85	4.89	4.74	4.80	480,930	4.80
8/28/2025	4.80	4.93	4.79	4.83	461,123	4.83
8/27/2025	4.68	4.72	4.64	4.67	161,400	4.67
8/26/2025	4.71	4.71	4.54	4.67	243,666	4.67
8/25/2025	4.76	4.83	4.58	4.59	193,832	4.59
8/22/2025	4.52	4.92	4.51	4.82	423,102	4.82
8/21/2025	4.41	4.54	4.30	4.50	288,432	4.50
8/20/2025	4.40	4.50	4.33	4.43	394,998	4.43
8/19/2025	4.52	4.57	4.38	4.40	376,997	4.40
8/18/2025	4.57	4.65	4.45	4.56	348,789	4.56
8/15/2025	4.39	4.70	4.37	4.58	536,084	4.58
8/14/2025	4.38	4.42	4.30	4.35	361,520	4.35
8/13/2025	4.52	4.66	4.42	4.44	451,124	4.44
8/12/2025	4.26	4.48	4.23	4.45	343,898	4.45
8/11/2025	4.37	4.43	4.15	4.19	432,500	4.19