Monte Rosa Therapeutics, Inc.
GLUENASDAQHealthcare● Active
$17.00
+$0.63(+3.85%)
Market Cap$1.1B
P/E Ratio—
52W High$25.77
52W Low$4.12
Monte Rosa Therapeutics, Inc.（GLUE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glue · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.56
Sep 7, 2021
-62.7% from here
5-Year Low5Y
$2.44
Oct 27, 2023
+596.7% from low
IPO Priceadj.
$21.18
Jun 24, 2021
-19.7% since IPO
1 Year Ago
$4.92
Jun 9, 2025
+245.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GLUE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.56 | $17.04 | $16.11 | $16.98 | $16.98 | 1.9M | +2.54% |
| Jun 5, 2026 | $17.45 | $17.80 | $16.25 | $16.37 | $16.37 | 950K | -6.19% |
| Jun 4, 2026 | $17.48 | $18.07 | $17.09 | $17.36 | $17.36 | 730K | -0.69% |
| Jun 3, 2026 | $17.87 | $18.02 | $17.30 | $17.59 | $17.59 | 882K | -1.57% |
| Jun 2, 2026 | $19.27 | $19.38 | $17.68 | $17.74 | $17.74 | 974K | -7.94% |
| Jun 1, 2026 | $19.66 | $19.86 | $18.63 | $19.67 | $19.67 | 1.0M | +0.05% |
| May 29, 2026 | $19.74 | $20.36 | $19.23 | $19.71 | $19.71 | 1.3M | -0.15% |
| May 28, 2026 | $19.20 | $19.55 | $18.88 | $19.39 | $19.39 | 1.2M | +0.99% |
| May 27, 2026 | $19.33 | $20.11 | $19.08 | $19.17 | $19.17 | 573K | -0.83% |
| May 26, 2026 | $19.10 | $19.58 | $18.83 | $19.20 | $19.20 | 698K | +0.52% |
| May 22, 2026 | $18.72 | $19.79 | $18.45 | $18.81 | $18.81 | 907K | +0.48% |
| May 21, 2026 | $18.01 | $19.17 | $17.90 | $18.88 | $18.88 | 759K | +4.83% |
| May 20, 2026 | $17.93 | $18.97 | $17.81 | $18.65 | $18.65 | 912K | +4.02% |
| May 19, 2026 | $17.98 | $18.02 | $17.43 | $17.58 | $17.58 | 640K | -2.22% |
| May 18, 2026 | $18.33 | $18.57 | $17.67 | $18.01 | $18.01 | 642K | -1.75% |
| May 15, 2026 | $18.46 | $18.54 | $17.93 | $18.15 | $18.15 | 926K | -1.68% |
| May 14, 2026 | $18.98 | $19.27 | $18.60 | $18.68 | $18.68 | 530K | -1.58% |
| May 13, 2026 | $18.84 | $19.08 | $18.62 | $18.96 | $18.96 | 740K | +0.64% |
| May 12, 2026 | $19.88 | $20.06 | $18.88 | $19.11 | $19.11 | 523K | -3.87% |
| May 11, 2026 | $19.40 | $21.27 | $19.40 | $20.26 | $20.26 | 1.0M | +4.43% |
Showing 1–20 of 1,244 records
Annual Stock Price Performance · GLUE
Jan 1 → Dec 31 · 6 years2026+8.0%$15.72 → $16.98
+8.0%
2025+122.7%$7.04 → $15.68
+122.7%
2024+24.6%$5.57 → $6.94
+24.6%
2023-31.8%$8.28 → $5.65
-31.8%
2022-62.6%$20.36 → $7.61
-62.6%
2021-7.2%$22.00 → $20.42
-7.2%
Best Year2025 · +122.7%
Worst Year2022 · -62.6%
Positive Years3 / 6
Avg Annual Return+9.0%
6Y Total Return-22.8%
6Y CAGR~-4.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in GLUE?
If you invested $1,000 in GLUE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$803
Total Return-19.7%
CAGR~-4.3% / yr
Profit$-197
Based on Jun 24, 2021 · $21.18Split & 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.
关于价格历史与 OHLCV 数据
Monte Rosa Therapeutics, Inc.（GLUE）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $17.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLUE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLUE 历史股价FMP 日线复权 OHLCV