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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mtsr · 日线历史（复权）· FMP · 截至 2025年11月14日
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
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat 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.
关于价格历史与 OHLCV 数据
Metsera, Inc.（MTSR）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 $70.50。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
MTSR 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。
MTSR 历史股价FMP 日线复权 OHLCV