Metsera, Inc.
MTSRNASDAQHealthcare
$70.50
$-0.25(-0.35%)
Market Cap$7.4B
P/E Ratio—
52W High$83.8599
52W Low$12.3
Metsera, Inc. (MTSR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
mtsr · EOD price history · split-adj. · FMP · as of Nov 14, 2025
5-Year High5Y
$83.86
Nov 7, 2025
-15.9% from here
5-Year Low5Y
$12.30
Apr 9, 2025
+473.2% from low
IPO Priceadj.
$26.50
Jan 31, 2025
+166.0% since IPO
1 Year Ago
$30.39
Jun 9, 2025
+132.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MTSR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 0K | +0.00% |
| Nov 13, 2025 | $70.74 | $70.78 | $70.13 | $70.50 | $70.50 | 27.9M | -0.34% |
| Nov 12, 2025 | $70.68 | $71.10 | $70.61 | $70.75 | $70.75 | 5.7M | +0.10% |
| Nov 11, 2025 | $70.61 | $70.81 | $70.51 | $70.80 | $70.80 | 3.2M | +0.27% |
| Nov 10, 2025 | $71.00 | $71.15 | $70.15 | $70.87 | $70.87 | 6.5M | -0.18% |
| Nov 7, 2025 | $81.50 | $83.86 | $80.30 | $83.18 | $83.18 | 1.9M | +2.06% |
| Nov 6, 2025 | $77.45 | $82.79 | $76.00 | $81.55 | $81.55 | 5.6M | +5.29% |
| Nov 5, 2025 | $72.00 | $74.42 | $67.61 | $71.38 | $71.38 | 8.4M | -0.86% |
| Nov 4, 2025 | $68.90 | $74.24 | $68.00 | $73.18 | $73.18 | 9.7M | +6.21% |
| Nov 3, 2025 | $61.10 | $61.85 | $60.37 | $60.73 | $60.73 | 4.9M | -0.61% |
| Oct 31, 2025 | $64.00 | $64.33 | $62.48 | $63.04 | $63.04 | 6.2M | -1.50% |
| Oct 30, 2025 | $62.81 | $66.10 | $62.65 | $63.73 | $63.73 | 9.5M | +1.46% |
| Oct 29, 2025 | $52.21 | $52.36 | $51.92 | $52.21 | $52.21 | 1.5M | +0.00% |
| Oct 28, 2025 | $52.10 | $52.48 | $51.84 | $52.42 | $52.42 | 545K | +0.61% |
| Oct 27, 2025 | $52.63 | $52.79 | $52.06 | $52.15 | $52.15 | 720K | -0.91% |
| Oct 24, 2025 | $52.62 | $52.63 | $52.50 | $52.51 | $52.51 | 508K | -0.21% |
| Oct 23, 2025 | $52.86 | $52.86 | $52.57 | $52.63 | $52.63 | 794K | -0.44% |
| Oct 22, 2025 | $52.88 | $52.91 | $52.71 | $52.77 | $52.77 | 668K | -0.21% |
| Oct 21, 2025 | $52.79 | $52.98 | $52.78 | $52.98 | $52.98 | 361K | +0.36% |
| Oct 20, 2025 | $52.77 | $53.01 | $52.70 | $52.95 | $52.95 | 655K | +0.34% |
Showing 1–20 of 200 records
Annual Stock Price Performance · MTSR
Jan 1 → Dec 31 · 1 years2025+176.5%$25.50 → $70.50
+176.5%
Best Year2025 · +176.5%
Worst Year2025 · +176.5%
Positive Years1 / 1
Avg Annual Return+176.5%
1Y Total Return+176.5%
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.66+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,157.00+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.23+0.00%
Mkt Cap $556.6B
AbbVie Inc.
ABBV
$222.32+0.00%
Mkt Cap $392.8B
UnitedHealth Group Incorporated
UNH
$406.46+0.00%
Mkt Cap $369.1B
Merck & Co., Inc.
MRK
$118.70+0.00%
Mkt Cap $293.2B
AstraZeneca PLC
AZN
$182.18+0.00%
Mkt Cap $282.5B
Novartis AG
NVS
$146.62+0.00%
Mkt Cap $279.8B
Amgen Inc.
AMGN
$344.91+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.31+0.00%
Mkt Cap $183.6BWhat If You Invested in MTSR?
If you invested $1,000 in MTSR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,660
Total Return+166.0%
CAGR~+166.0% / yr
Profit+$1,660
Based on Jan 31, 2025 · $26.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Metsera, Inc. (MTSR) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $70.50. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
MTSR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
MTSR historical stock pricesFMP EOD datasplit-adjusted OHLCV