NASDAQ, MTSR End of Day and Historical Stock Data [Metsera Inc]

05 Sep 2025

LAST: 35.87	CHANGE: 0.42	OPEN: 36.35	HIGH: 36.35	ASK: 0.00	VOLUME: 1.52M
LAST: 35.87	CHG(%): 1.16	PREV: 36.29	LOW: 33.27	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	36.35	36.35	33.27	35.87	1.52M
04 Sep 25	35.80	36.53	34.67	36.29	1.11M
03 Sep 25	36.27	36.71	35.29	35.66	1.81M
02 Sep 25	34.74	36.88	34.20	36.21	1.3M
29 Aug 25	35.53	36.12	34.75	35.29	1.06M
28 Aug 25	36.00	37.83	35.04	35.04	1.5M
27 Aug 25	33.90	35.79	33.70	35.02	2.36M
26 Aug 25	33.13	33.38	31.73	33.19	937.3K
25 Aug 25	33.25	34.23	32.22	32.59	1.07M
22 Aug 25	33.01	34.54	33.00	33.05	1.24M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

35.87