Metsera, Inc. (MTSR) Stock Price History
Historical prices from 2025 to 2025
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- +147.8%
- 3Y
- +38.6%
- 5Y
- +21.6%
Loading 10-year price history...
MTSR Historical Performance
MTSR Annual Returns
Year-by-year price performance · 2025–2025
- 2025 annual price return
- +166.0%
MTSR Stock Price Trajectory (2025–2026)
As of June 30, 2026, Metsera, Inc. (MTSR) trades at $70.50, representing a +147.8% return over the past year. The stock has delivered a +166.0% total return over five years (+21.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $83.86 on November 7, 2025. From this peak, MTSR has corrected -15.9%, currently trading 101% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers VKTX (+49.2% 1Y), TERN (+1319.6% 1Y), and GPCR (+149.2% 1Y), MTSR has underperformed the peer group average. Compare MTSR vs VKTX →
MTSR Historical Price Data · from 2025
Rows 1–50 of 200| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2025-11-14 | 70.50 | 70.50 | 70.50 | 70.50 | 0 | 0.00% |
| 2025-11-13 | 70.74 | 70.78 | 70.13 | 70.50 | 27.91M | -0.35% |
| 2025-11-12 | 70.68 | 71.10 | 70.61 | 70.75 | 5.75M | -0.07% |
| 2025-11-11 | 70.61 | 70.81 | 70.51 | 70.80 | 3.19M | -0.10% |
| 2025-11-10 | 71.00 | 71.15 | 70.15 | 70.87 | 6.52M | -14.80% |
| 2025-11-07 | 81.50 | 83.86 | 80.30 | 83.18 | 1.92M | +2.00% |
| 2025-11-06 | 77.45 | 82.79 | 76.00 | 81.55 | 5.65M | +14.25% |
| 2025-11-05 | 72.00 | 74.42 | 67.61 | 71.38 | 8.44M | -2.46% |
| 2025-11-04 | 68.90 | 74.24 | 68.00 | 73.18 | 9.75M | +20.50% |
| 2025-11-03 | 61.10 | 61.85 | 60.37 | 60.73 | 4.93M | -3.66% |
| 2025-10-31 | 64.00 | 64.33 | 62.48 | 63.04 | 6.25M | -1.08% |
| 2025-10-30 | 62.81 | 66.10 | 62.65 | 63.73 | 9.51M | +22.06% |
| 2025-10-29 | 52.21 | 52.36 | 51.92 | 52.21 | 1.54M | -0.40% |
| 2025-10-28 | 52.10 | 52.48 | 51.84 | 52.42 | 545K | +0.52% |
| 2025-10-27 | 52.63 | 52.79 | 52.06 | 52.15 | 720K | -0.69% |
| 2025-10-24 | 52.62 | 52.63 | 52.50 | 52.51 | 508K | -0.23% |
| 2025-10-23 | 52.86 | 52.86 | 52.57 | 52.63 | 794K | -0.27% |
| 2025-10-22 | 52.88 | 52.91 | 52.71 | 52.77 | 668K | -0.40% |
| 2025-10-21 | 52.79 | 52.98 | 52.78 | 52.98 | 361K | +0.06% |
| 2025-10-20 | 52.77 | 53.01 | 52.70 | 52.95 | 655K | -0.08% |
| 2025-10-17 | 52.61 | 53.05 | 52.59 | 52.99 | 1.12M | +0.25% |
| 2025-10-16 | 52.73 | 52.94 | 52.57 | 52.86 | 699K | +0.15% |
| 2025-10-15 | 52.81 | 52.98 | 52.57 | 52.78 | 512K | +0.50% |
| 2025-10-14 | 52.59 | 53.23 | 52.40 | 52.52 | 963K | -0.85% |
| 2025-10-13 | 52.79 | 53.00 | 52.59 | 52.97 | 1.18M | +0.19% |
| 2025-10-10 | 52.43 | 52.93 | 52.09 | 52.87 | 3.14M | +0.51% |
| 2025-10-09 | 52.71 | 52.80 | 52.42 | 52.60 | 1.09M | -0.45% |
| 2025-10-08 | 52.77 | 53.20 | 52.62 | 52.84 | 1.98M | -0.11% |
| 2025-10-07 | 52.58 | 53.00 | 52.51 | 52.90 | 2.52M | +0.76% |
| 2025-10-06 | 52.83 | 52.90 | 52.47 | 52.50 | 2.18M | +1.16% |
| 2025-10-03 | 51.66 | 52.03 | 51.59 | 51.90 | 1.06M | +0.39% |
| 2025-10-02 | 52.10 | 52.20 | 51.32 | 51.70 | 2.23M | -0.81% |
| 2025-10-01 | 52.20 | 52.52 | 52.10 | 52.12 | 2.93M | -0.40% |
| 2025-09-30 | 52.50 | 52.80 | 52.23 | 52.33 | 2.27M | +0.44% |
| 2025-09-29 | 52.13 | 52.48 | 51.77 | 52.10 | 1.72M | -0.29% |
| 2025-09-26 | 52.35 | 52.84 | 52.20 | 52.25 | 2.58M | -0.50% |
| 2025-09-25 | 52.35 | 52.84 | 52.30 | 52.51 | 2.31M | +0.02% |
| 2025-09-24 | 52.25 | 53.08 | 52.15 | 52.50 | 2.54M | -0.94% |
| 2025-09-23 | 53.19 | 53.45 | 52.63 | 53.00 | 6.82M | -1.08% |
| 2025-09-22 | 52.55 | 54.47 | 52.25 | 53.58 | 20.04M | +60.80% |
| 2025-09-19 | 36.21 | 36.44 | 33.11 | 33.32 | 12.04M | -7.19% |
| 2025-09-18 | 33.30 | 36.20 | 33.30 | 35.90 | 2.04M | +9.32% |
| 2025-09-17 | 33.41 | 35.22 | 32.62 | 32.84 | 2.74M | -1.23% |
| 2025-09-16 | 35.01 | 36.11 | 33.20 | 33.25 | 1.31M | -2.81% |
| 2025-09-15 | 36.25 | 36.61 | 33.88 | 34.21 | 1.25M | -4.09% |
| 2025-09-12 | 37.44 | 37.55 | 35.41 | 35.67 | 1.61M | -4.24% |
| 2025-09-11 | 36.38 | 38.46 | 35.92 | 37.25 | 1.15M | +2.05% |
| 2025-09-10 | 37.54 | 37.61 | 36.00 | 36.50 | 1.74M | -0.60% |
| 2025-09-09 | 35.38 | 37.42 | 35.10 | 36.72 | 1.84M | +4.62% |
| 2025-09-08 | 36.33 | 37.09 | 34.75 | 35.10 | 2.16M | -2.15% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MTSR — Frequently Asked Questions
Quick answers to the most common questions about buying MTSR stock.
How has MTSR stock performed recently?
MTSR returned +147.8% over the past year, beating its 5-year annualized CAGR of +21.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MTSR's all-time high price?
Metsera, Inc. reached $83.86 on 2025-11-07. The 52-week high is $83.86. Current 1-year return of +147.8% places the stock closer to historical peaks.
Where can I download MTSR historical price data?
This page provides MTSR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2025, downloadable in CSV format.