Mersana Therapeutics, Inc.MRSNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/6/2026 | $29.08 | $29.08 | $29.08 | $29.08 | 624,025 |
| 1/5/2026 | $28.90 | $30.39 | $28.78 | $29.08 | 712,500 |
| 1/2/2026 | $29.00 | $29.33 | $28.73 | $29.04 | 104,100 |
| 12/31/2025 | $28.48 | $28.96 | $28.48 | $28.93 | 174,631 |
| 12/30/2025 | $28.56 | $28.98 | $28.11 | $28.65 | 302,800 |
| 12/29/2025 | $28.87 | $29.11 | $28.40 | $28.73 | 149,746 |
| 12/26/2025 | $29.10 | $29.15 | $28.91 | $29.08 | 82,400 |
| 12/24/2025 | $29.01 | $29.14 | $29.00 | $29.10 | 14,008 |
| 12/23/2025 | $28.88 | $29.07 | $28.85 | $29.00 | 60,718 |
| 12/22/2025 | $28.91 | $29.12 | $28.86 | $28.92 | 31,700 |
| 12/19/2025 | $29.29 | $29.39 | $28.84 | $28.94 | 85,400 |
| 12/18/2025 | $29.03 | $29.10 | $28.72 | $29.10 | 38,500 |
| 12/17/2025 | $28.56 | $29.20 | $28.55 | $29.06 | 116,399 |
| 12/16/2025 | $28.43 | $29.12 | $28.38 | $29.05 | 61,948 |
| 12/15/2025 | $28.28 | $28.80 | $28.28 | $28.59 | 68,200 |
| 12/12/2025 | $28.38 | $28.70 | $28.11 | $28.35 | 75,800 |
| 12/11/2025 | $28.11 | $28.41 | $28.10 | $28.23 | 33,480 |
| 12/10/2025 | $27.91 | $28.59 | $27.90 | $28.11 | 60,634 |
| 12/9/2025 | $27.85 | $28.63 | $27.85 | $28.14 | 45,723 |
| 12/8/2025 | $28.03 | $28.15 | $27.80 | $27.92 | 41,340 |
| 12/5/2025 | $27.65 | $27.97 | $27.36 | $27.78 | 48,270 |
| 12/4/2025 | $27.90 | $28.36 | $27.31 | $27.47 | 70,526 |
| 12/3/2025 | $27.57 | $27.85 | $27.45 | $27.85 | 30,741 |
| 12/2/2025 | $27.50 | $27.69 | $27.36 | $27.52 | 30,006 |
| 12/1/2025 | $27.38 | $27.70 | $27.32 | $27.43 | 65,041 |
| 11/28/2025 | $27.55 | $27.58 | $27.30 | $27.43 | 34,101 |
| 11/26/2025 | $27.25 | $27.85 | $27.25 | $27.54 | 46,600 |
| 11/25/2025 | $27.31 | $27.61 | $27.27 | $27.41 | 50,237 |
| 11/24/2025 | $27.30 | $27.79 | $27.15 | $27.39 | 107,700 |
| 11/21/2025 | $27.45 | $27.68 | $27.22 | $27.30 | 117,272 |
| 11/20/2025 | $27.89 | $28.00 | $27.26 | $27.51 | 121,003 |
| 11/19/2025 | $27.61 | $27.95 | $27.42 | $27.61 | 89,400 |
| 11/18/2025 | $27.70 | $27.99 | $27.50 | $27.54 | 78,400 |
| 11/17/2025 | $27.60 | $28.05 | $27.54 | $27.72 | 156,800 |
| 11/14/2025 | $27.21 | $28.12 | $27.11 | $27.92 | 420,279 |
| 11/13/2025 | $27.68 | $28.07 | $26.55 | $27.43 | 3.16M |
| 11/12/2025 | $8.70 | $8.88 | $8.45 | $8.87 | 21,701 |
| 11/11/2025 | $8.61 | $8.91 | $8.35 | $8.91 | 27,100 |
| 11/10/2025 | $8.50 | $8.71 | $8.26 | $8.61 | 38,632 |
| 11/7/2025 | $8.00 | $8.43 | $7.54 | $8.41 | 34,100 |
| 11/6/2025 | $8.43 | $8.87 | $8.00 | $8.04 | 32,600 |
| 11/5/2025 | $8.23 | $8.65 | $8.15 | $8.46 | 30,620 |
| 11/4/2025 | $9.15 | $9.15 | $8.00 | $8.16 | 62,019 |