Mersana Therapeutics Inc (MRSN) Historical Stock Data

1.60 ↓0.14 (-8.05%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MRSN is down -2.68% a day on average. There have been 10 days where Mersana Therapeutics Inc closed green and 20 days where MRSN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	1.68	1.60	↓$0.08 (-4.76%)	1.56	1.68	2.73M
2024-12-19	1.80	1.74	↓$0.06 (-3.33%)	1.60	1.83	1.68M
2024-12-18	2.06	1.69	↓$0.37 (-17.96%)	1.66	2.06	3.50M
2024-12-17	2.05	2.03	↓$0.02 (-0.98%)	1.93	2.12	1.03M
2024-12-16	2.15	2.07	↓$0.08 (-3.72%)	2.01	2.24	1.40M
2024-12-13	2.31	2.15	↓$0.16 (-6.93%)	2.07	2.31	887.08K
2024-12-12	2.66	2.30	↓$0.36 (-13.53%)	2.25	2.71	1.06M
2024-12-11	2.52	2.68	↑$0.16 (6.35%)	2.40	2.81	0.90M
2024-12-10	2.55	2.48	↓$0.07 (-2.75%)	2.37	2.66	1.45M
2024-12-09	2.60	2.55	↓$0.05 (-1.92%)	2.51	2.83	1.32M
2024-12-06	2.33	2.53	↑$0.20 (8.58%)	2.25	2.55	663.23K
2024-12-05	2.24	2.32	↑$0.08 (3.57%)	2.18	2.37	838.75K
2024-12-04	2.37	2.27	↓$0.10 (-4.22%)	2.21	2.40	798.12K
2024-12-03	2.33	2.37	↑$0.04 (1.72%)	2.27	2.54	1.05M
2024-12-02	2.30	2.30	↑$0.00 (0.00%)	2.24	2.35	690.16K
2024-11-29	2.24	2.28	↑$0.04 (1.79%)	2.16	2.31	498.72K
2024-11-27	2.18	2.19	↑$0.01 (0.46%)	2.11	2.23	615.41K
2024-11-26	1.99	2.17	↑$0.18 (9.05%)	1.92	2.24	3.09M
2024-11-25	2.10	2.00	↓$0.10 (-4.76%)	1.95	2.21	2.04M
2024-11-22	2.00	2.04	↑$0.04 (2.00%)	1.95	2.12	587.91K
2024-11-21	2.23	1.98	↓$0.25 (-11.21%)	1.97	2.29	1.01M
2024-11-20	2.25	2.22	↓$0.03 (-1.33%)	2.15	2.35	671.92K
2024-11-19	2.07	2.22	↑$0.15 (7.25%)	1.98	2.24	1.04M
2024-11-18	2.22	2.11	↓$0.11 (-4.95%)	2.06	2.29	1.80M
2024-11-15	2.53	2.21	↓$0.32 (-12.65%)	2.21	2.61	1.01M
2024-11-14	2.79	2.52	↓$0.27 (-9.68%)	2.45	2.79	0.93M
2024-11-13	2.65	2.63	↓$0.02 (-0.75%)	2.52	2.83	2.88M
2024-11-12	2.48	2.20	↓$0.28 (-11.29%)	2.12	2.53	1.52M
2024-11-11	2.64	2.53	↓$0.11 (-4.17%)	2.48	2.65	1.44M
2024-11-08	2.58	2.57	↓$0.01 (-0.39%)	2.45	2.65	3.71M