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

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

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	16.56	16.85	16.24	16.31	559,082	16.31
12/11/2025	17.34	17.75	16.53	16.56	632,467	16.56
12/10/2025	16.99	17.41	16.72	17.23	920,801	17.23
12/09/2025	17.69	18.05	16.82	16.99	776,219	16.99
12/08/2025	17.99	18.15	17.25	17.85	874,942	17.85
12/05/2025	17.23	17.50	16.78	17.41	719,645	17.41
12/04/2025	16.84	17.63	16.57	17.26	659,170	17.26
12/03/2025	15.54	16.99	15.21	16.86	1,315,919	16.86
12/02/2025	15.83	16.02	15.35	15.41	500,895	15.41
12/01/2025	16.03	16.17	15.68	15.78	545,724	15.78
11/28/2025	16.10	16.24	15.68	16.17	592,226	16.17
11/26/2025	16.06	16.30	15.86	15.99	637,820	15.99
11/25/2025	15.72	16.35	15.47	16.02	960,142	16.02
11/24/2025	14.21	16.66	14.19	15.76	1,586,409	15.76
11/21/2025	13.45	14.38	13.27	14.22	676,813	14.22
11/20/2025	14.44	14.58	13.48	13.52	827,790	13.52
11/19/2025	13.80	14.45	13.74	14.14	524,600	14.14
11/18/2025	13.48	13.81	12.94	13.78	743,251	13.78
11/17/2025	14.40	14.49	13.53	13.61	857,088	13.61
11/14/2025	14.07	14.62	13.93	14.36	1,675,390	14.36
11/13/2025	13.99	14.35	13.73	14.32	1,023,035	14.32
11/12/2025	14.31	14.38	13.89	14.16	1,018,554	14.16
11/11/2025	13.53	14.40	12.74	14.32	1,689,623	14.32
11/10/2025	12.52	14.11	12.40	14.06	1,228,930	14.06
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	2,150,097	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	9.62	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	851,046	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