Monte Rosa Therapeutics Stock Price History
NASDAQ: GLUEHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
10.30-0.02 (-0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GLUE price history at a glance
The price history for Monte Rosa Therapeutics (GLUE) on this page begins on June 21, 2021, when the stock closed at $18.86; it most recently closed at $10.30 on October 5, 2026. The highest price in this record is $45.56, reached on September 6, 2021; the latest close is 77.4% below that peak. Across the 4 complete calendar years in the table, GLUE finished higher in 2 and lower in 2. Its best year was 2025 (+113.5%) and its worst was 2022 (-62.7%).
Over roughly 5 years the share price changed -45.4%, a -10.8% compound annual price return (excluding dividends). In the last 12 months alone, GLUE has gained 21.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $45.56
- Date of high
- Sep 6, 2021
- Low since 2021
- $2.44
- Date of low
- Oct 23, 2023
- 52-week high
- $25.77
- 52-week low
- $8.94
- IPO year
- 2021
- Last close
- $10.30
GLUE returns
1 week
-1.90%
1 month
-27.77%
3 months
-55.30%
6 months
-41.08%
Year to date
-34.31%
1 year
+21.75%
3 years
+113.25%
5 years
-51.42%
GLUE price return, excluding dividends.
GLUE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.30 | -32.72% |
| 2025 | 15.31 | +113.53% |
| 2024 | 7.17 | +26.90% |
| 2023 | 5.65 | -25.76% |
| 2022 | 7.61 | -62.73% |
| 2021* | 20.42 | +8.27% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
GLUE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.36 | 10.52 | 10.21 | 10.30 | -0.19% | |
| 10.04 | 10.38 | 9.82 | 10.32 | +1.47% | |
| 9.84 | 10.75 | 9.68 | 10.17 | +3.04% | |
| 10.38 | 10.38 | 9.78 | 9.87 | -3.89% | |
| 10.56 | 10.59 | 10.04 | 10.27 | -2.19% | |
| 11.40 | 11.40 | 10.32 | 10.50 | -6.75% | |
| 12.15 | 12.26 | 11.07 | 11.26 | -5.62% | |
| 11.85 | 12.15 | 11.65 | 11.93 | +1.62% | |
| 11.68 | 12.17 | 11.56 | 11.74 | +0.26% | |
| 11.69 | 11.98 | 11.50 | 11.71 | -0.51% | |
| 11.75 | 11.89 | 11.62 | 11.77 | +0.43% | |
| 11.93 | 12.00 | 11.42 | 11.72 | -1.43% | |
| 12.60 | 12.61 | 11.70 | 11.89 | -5.63% | |
| 12.35 | 12.73 | 12.21 | 12.60 | +2.77% | |
| 12.20 | 12.32 | 12.06 | 12.26 | +1.07% | |
| 12.57 | 12.64 | 12.02 | 12.13 | -3.73% | |
| 12.84 | 13.02 | 12.43 | 12.60 | -0.40% | |
| 12.94 | 13.01 | 12.59 | 12.65 | -2.62% | |
| 13.84 | 13.88 | 12.87 | 12.99 | -6.55% | |
| 14.35 | 14.38 | 13.38 | 13.90 | -1.21% | |
| 14.24 | 14.74 | 13.88 | 14.07 | -1.75% | |
| 14.21 | 14.34 | 13.83 | 14.32 | +0.42% | |
| 14.28 | 14.87 | 14.13 | 14.26 | -0.07% | |
| 13.55 | 14.29 | 13.44 | 14.27 | +3.11% | |
| 14.12 | 14.31 | 13.79 | 13.84 | -3.76% | |
| 14.50 | 14.59 | 14.06 | 14.38 | +1.13% | |
| 14.38 | 15.00 | 13.81 | 14.22 | -0.63% | |
| 13.81 | 14.32 | 13.71 | 14.31 | +2.65% | |
| 13.39 | 14.11 | 13.12 | 13.94 | +4.19% | |
| 14.29 | 14.30 | 13.37 | 13.38 | -6.56% | |
| 14.28 | 14.57 | 14.19 | 14.32 | -0.42% | |
| 14.44 | 14.63 | 14.10 | 14.38 | -1.24% | |
| 14.06 | 14.84 | 14.00 | 14.56 | +5.70% | |
| 14.03 | 14.29 | 13.29 | 13.78 | -3.67% | |
| 14.80 | 15.00 | 14.17 | 14.30 | -3.25% | |
| 15.62 | 15.90 | 14.72 | 14.78 | -6.28% | |
| 15.58 | 16.21 | 15.35 | 15.77 | +4.92% | |
| 15.03 | 15.38 | 14.70 | 15.03 | -2.28% | |
| 15.53 | 15.69 | 15.36 | 15.38 | -0.77% | |
| 15.72 | 15.83 | 15.37 | 15.50 | -2.15% | |
| 16.08 | 16.25 | 15.79 | 15.84 | -0.69% | |
| 15.87 | 16.27 | 15.77 | 15.95 | +1.21% | |
| 15.97 | 16.08 | 15.54 | 15.76 | -0.38% | |
| 15.77 | 16.10 | 15.53 | 15.82 | -0.38% | |
| 15.82 | 16.12 | 15.65 | 15.88 | +1.08% | |
| 15.62 | 16.36 | 15.56 | 15.71 | +0.64% | |
| 16.25 | 16.86 | 15.09 | 15.61 | -2.92% | |
| 15.79 | 16.32 | 15.45 | 16.08 | +4.55% | |
| 16.64 | 17.17 | 15.21 | 15.38 | -6.90% | |
| 15.47 | 16.85 | 14.87 | 16.52 | -27.16% | |
| 22.09 | 22.69 | 21.21 | 22.68 | +5.19% | |
| 22.23 | 22.72 | 21.16 | 21.56 | -2.18% | |
| 22.56 | 22.64 | 21.11 | 22.04 | -2.30% | |
| 23.36 | 23.65 | 22.54 | 22.56 | -0.97% | |
| 23.27 | 24.17 | 22.37 | 22.78 | -1.09% | |
| 23.47 | 23.84 | 22.88 | 23.03 | -3.19% | |
| 23.68 | 23.83 | 23.09 | 23.79 | +0.68% | |
| 23.45 | 24.23 | 23.40 | 23.63 | +0.64% | |
| 24.63 | 25.16 | 23.48 | 23.48 | -4.40% | |
| 22.64 | 24.71 | 22.11 | 24.56 | +6.04% | |
| 23.02 | 23.51 | 22.67 | 23.16 | -1.07% | |
| 23.18 | 23.76 | 22.56 | 23.41 | -0.21% | |
| 21.81 | 23.77 | 21.58 | 23.46 | +6.73% | |
| 22.69 | 23.05 | 20.93 | 21.98 | -4.60% | |
| 24.17 | 24.17 | 22.30 | 23.04 | -6.04% | |
| 23.58 | 24.95 | 23.34 | 24.52 | +1.91% | |
| 23.99 | 24.42 | 23.23 | 24.06 | -1.39% | |
| 23.49 | 24.98 | 23.04 | 24.40 | +4.95% | |
| 23.99 | 24.24 | 22.94 | 23.25 | -3.97% | |
| 23.56 | 25.22 | 23.22 | 24.21 | +0.79% | |
| 23.85 | 25.03 | 23.78 | 24.02 | -0.74% | |
| 23.75 | 24.75 | 23.46 | 24.20 | +1.26% | |
| 22.57 | 23.98 | 22.16 | 23.90 | +7.22% | |
| 21.66 | 22.37 | 20.92 | 22.29 | +2.91% | |
| 20.74 | 22.33 | 20.40 | 21.66 | +3.88% | |
| 21.00 | 22.15 | 20.63 | 20.85 | +0.68% | |
| 18.41 | 20.99 | 18.38 | 20.71 | +10.93% | |
| 19.00 | 19.23 | 17.91 | 18.67 | +1.97% | |
| 19.07 | 19.31 | 17.91 | 18.31 | -0.54% | |
| 17.93 | 19.22 | 17.93 | 18.41 | +3.66% | |
| 18.04 | 18.50 | 17.38 | 17.76 | -1.99% | |
| 18.59 | 19.00 | 17.88 | 18.12 | -0.63% | |
| 17.50 | 18.32 | 17.21 | 18.24 | +6.64% | |
| 16.54 | 17.31 | 16.39 | 17.10 | +3.51% | |
| 16.39 | 17.29 | 16.28 | 16.52 | -0.54% | |
| 17.39 | 17.83 | 16.15 | 16.61 | -2.29% | |
| 16.56 | 17.04 | 16.11 | 17.00 | +3.85% | |
| 17.46 | 17.80 | 16.25 | 16.37 | -5.70% | |
| 17.48 | 18.07 | 17.09 | 17.36 | -1.31% | |
| 17.87 | 18.02 | 17.30 | 17.59 | -0.85% | |
| 19.27 | 19.38 | 17.68 | 17.74 | -9.81% | |
| 19.66 | 19.86 | 18.63 | 19.67 | -0.20% | |
| 19.74 | 20.36 | 19.23 | 19.71 | +1.65% | |
| 19.20 | 19.55 | 18.88 | 19.39 | +1.15% | |
| 19.33 | 20.11 | 19.08 | 19.17 | -0.16% | |
| 19.10 | 19.58 | 18.83 | 19.20 | +2.07% | |
| 18.72 | 19.79 | 18.45 | 18.81 | -0.37% | |
| 18.01 | 19.17 | 17.90 | 18.88 | +1.23% | |
| 17.93 | 18.97 | 17.81 | 18.65 | +6.09% | |
| 17.98 | 18.02 | 17.43 | 17.58 | -2.39% | |
| 18.33 | 18.57 | 17.67 | 18.01 | -0.77% | |
| 18.46 | 18.54 | 17.93 | 18.15 | -2.84% | |
| 18.98 | 19.27 | 18.60 | 18.68 | -1.48% | |
| 18.84 | 19.08 | 18.62 | 18.96 | -0.78% | |
| 19.88 | 20.06 | 18.88 | 19.11 | -5.68% | |
| 19.40 | 21.27 | 19.40 | 20.26 | +4.49% | |
| 19.66 | 20.11 | 19.16 | 19.39 | -2.12% | |
| 20.25 | 20.30 | 19.19 | 19.81 | -2.84% | |
| 19.41 | 20.72 | 19.12 | 20.39 | +5.37% | |
| 19.82 | 19.97 | 18.82 | 19.35 | -1.12% | |
| 18.81 | 19.89 | 18.56 | 19.57 | +4.10% | |
| 19.04 | 19.44 | 18.66 | 18.80 | -1.83% | |
| 18.79 | 19.21 | 18.71 | 19.15 | +2.30% | |
| 18.77 | 19.04 | 18.51 | 18.72 | -1.53% | |
| 19.16 | 19.85 | 18.68 | 19.01 | -1.45% | |
| 20.21 | 20.42 | 19.04 | 19.29 | -2.53% | |
| 20.23 | 20.45 | 19.44 | 19.79 | -1.88% | |
| 20.87 | 21.23 | 19.66 | 20.17 | -3.86% | |
| 21.33 | 21.62 | 20.61 | 20.98 | +0.43% | |
| 19.72 | 21.01 | 19.18 | 20.89 | +5.45% | |
| 19.78 | 20.17 | 19.39 | 19.81 | +0.15% | |
| 19.14 | 19.93 | 18.75 | 19.78 | +5.78% | |
| 18.20 | 18.73 | 18.05 | 18.70 | +2.58% | |
| 17.53 | 18.50 | 17.35 | 18.23 | +4.17% | |
| 17.72 | 18.06 | 17.49 | 17.50 | -0.28% | |
| 17.48 | 18.50 | 17.48 | 17.55 | +0.40% | |
| 18.08 | 18.14 | 17.39 | 17.48 | -3.16% | |
| 17.19 | 18.15 | 16.89 | 18.05 | +5.43% | |
| 17.80 | 17.99 | 16.95 | 17.12 | 0.00% | |
| 16.72 | 17.14 | 16.34 | 17.12 | +1.12% | |
| 17.12 | 17.72 | 16.85 | 16.93 | -0.94% | |
| 16.61 | 17.88 | 16.61 | 17.09 | -0.47% | |
| 16.75 | 17.50 | 16.31 | 17.17 | +4.38% | |
| 16.04 | 16.64 | 15.94 | 16.45 | +5.92% | |
| 15.45 | 16.01 | 15.29 | 15.53 | +0.98% | |
| 15.75 | 16.07 | 15.33 | 15.38 | -1.85% | |
| 15.47 | 16.23 | 15.27 | 15.67 | -0.25% | |
| 14.92 | 16.04 | 14.88 | 15.71 | +6.73% | |
| 14.75 | 14.92 | 14.20 | 14.72 | -2.06% | |
| 16.13 | 16.45 | 14.79 | 15.03 | -3.84% | |
| 16.04 | 16.27 | 15.63 | 15.63 | -2.68% | |
| 15.70 | 16.26 | 15.42 | 16.06 | +1.90% | |
| 15.86 | 16.30 | 15.69 | 15.76 | -1.68% | |
| 16.14 | 16.77 | 16.00 | 16.03 | -1.96% | |
| 16.59 | 16.89 | 16.31 | 16.35 | +2.06% | |
| 15.98 | 16.62 | 15.95 | 16.02 | -0.12% | |
| 16.70 | 16.87 | 15.70 | 16.04 | -5.98% | |
| 17.18 | 17.56 | 16.44 | 17.06 | -1.27% | |
| 18.17 | 18.65 | 17.20 | 17.28 | -2.15% | |
| 17.37 | 18.43 | 17.24 | 17.66 | -0.79% | |
| 17.17 | 18.23 | 17.14 | 17.80 | -0.84% | |
| 18.12 | 18.70 | 17.66 | 17.95 | -3.55% | |
| 17.96 | 18.81 | 17.73 | 18.61 | +3.62% | |
| 17.66 | 18.24 | 17.10 | 17.96 | -2.92% | |
| 17.21 | 18.73 | 17.04 | 18.50 | +4.23% | |
| 18.08 | 18.25 | 17.52 | 17.75 | -4.05% | |
| 18.01 | 18.71 | 17.59 | 18.50 | +2.27% | |
| 19.21 | 19.50 | 17.98 | 18.09 | -5.83% | |
| 20.08 | 20.41 | 19.09 | 19.21 | -1.54% | |
| 19.20 | 20.24 | 18.98 | 19.51 | +2.79% | |
| 18.92 | 19.43 | 18.43 | 18.98 | -0.94% | |
| 18.19 | 19.26 | 17.68 | 19.16 | +4.81% | |
| 18.21 | 18.72 | 18.21 | 18.28 | -0.44% | |
| 17.92 | 18.73 | 17.92 | 18.36 | +2.46% | |
| 18.78 | 19.24 | 17.79 | 17.92 | -3.14% | |
| 18.75 | 19.16 | 17.98 | 18.50 | -2.43% | |
| 19.69 | 20.06 | 18.78 | 18.96 | -3.12% | |
| 19.83 | 20.02 | 19.26 | 19.57 | -0.10% | |
| 19.43 | 19.94 | 18.91 | 19.59 | +0.20% | |
| 19.27 | 20.29 | 19.10 | 19.55 | +3.44% | |
| 19.74 | 20.25 | 18.85 | 18.90 | -3.23% | |
| 21.09 | 21.48 | 19.10 | 19.53 | -6.69% | |
| 20.94 | 21.69 | 20.18 | 20.93 | +0.24% | |
| 20.53 | 21.32 | 20.30 | 20.88 | +1.75% | |
| 21.03 | 21.36 | 19.91 | 20.52 | -3.93% | |
| 21.00 | 21.58 | 20.73 | 21.36 | +1.09% | |
| 23.05 | 23.22 | 21.08 | 21.13 | -8.53% | |
| 22.45 | 23.29 | 22.40 | 23.10 | +3.17% | |
| 22.51 | 22.94 | 22.05 | 22.39 | -1.97% | |
| 22.92 | 23.95 | 22.76 | 22.84 | -0.78% | |
| 24.36 | 25.35 | 22.88 | 23.02 | -4.99% | |
| 24.39 | 24.77 | 23.55 | 24.23 | -0.86% | |
| 23.05 | 24.48 | 23.01 | 24.44 | +3.08% | |
| 24.46 | 24.57 | 23.65 | 23.71 | -1.54% | |
| 24.01 | 24.46 | 23.40 | 24.08 | +0.08% | |
| 23.99 | 24.49 | 23.16 | 24.06 | +0.29% | |
| 23.59 | 24.14 | 23.25 | 23.99 | +1.14% | |
| 24.06 | 24.66 | 23.19 | 23.72 | -2.31% | |
| 25.14 | 25.18 | 23.85 | 24.28 | -4.07% | |
| 23.36 | 25.77 | 22.77 | 25.31 | +8.72% | |
| 21.91 | 25.15 | 21.11 | 23.28 | +45.41% | |
| 14.17 | 16.34 | 13.69 | 16.01 | +11.18% | |
| 15.17 | 15.49 | 13.76 | 14.40 | -5.94% | |
| 15.72 | 15.82 | 15.18 | 15.31 | -2.36% | |
| 15.86 | 16.23 | 15.66 | 15.68 | -1.82% | |
| 16.09 | 16.36 | 15.94 | 15.97 | -0.93% | |
| 17.02 | 17.18 | 15.73 | 16.12 | -6.77% | |
| 17.61 | 17.61 | 16.81 | 17.29 | -1.98% | |
| 16.66 | 17.81 | 16.60 | 17.64 | +7.04% | |
| 16.05 | 17.04 | 15.94 | 16.48 | +1.79% | |
| 15.43 | 16.35 | 14.97 | 16.19 | +4.18% | |
| 15.77 | 16.25 | 15.33 | 15.54 | -1.83% | |
| 16.90 | 17.04 | 14.64 | 15.83 | -5.49% | |
| 19.07 | 19.17 | 16.65 | 16.75 | -10.24% | |
| 17.19 | 18.98 | 17.19 | 18.66 | +13.43% | |
| 16.34 | 17.17 | 16.17 | 16.45 | +0.86% | |
| 16.56 | 16.85 | 16.24 | 16.31 | -1.51% | |
| 17.34 | 17.75 | 16.53 | 16.56 | -3.89% | |
| 16.99 | 17.41 | 16.72 | 17.23 | +1.41% | |
| 17.69 | 18.06 | 16.82 | 16.99 | -4.82% | |
| 17.99 | 18.15 | 17.25 | 17.85 | +2.53% | |
| 17.23 | 17.50 | 16.78 | 17.41 | +0.87% | |
| 16.84 | 17.63 | 16.57 | 17.26 | +2.37% | |
| 15.54 | 16.99 | 15.21 | 16.86 | +9.41% | |
| 15.83 | 16.02 | 15.35 | 15.41 | -2.34% | |
| 16.03 | 16.17 | 15.68 | 15.78 | -2.41% | |
| 16.10 | 16.24 | 15.68 | 16.17 | +1.13% | |
| 16.06 | 16.30 | 15.86 | 15.99 | -0.19% | |
| 15.72 | 16.35 | 15.47 | 16.02 | +1.65% | |
| 14.21 | 16.66 | 14.19 | 15.76 | +10.83% | |
| 13.45 | 14.38 | 13.27 | 14.22 | +5.18% | |
| 14.44 | 14.58 | 13.48 | 13.52 | -4.38% | |
| 13.76 | 14.45 | 13.74 | 14.14 | +2.61% | |
| 13.48 | 13.82 | 12.94 | 13.78 | +1.25% | |
| 14.40 | 14.49 | 13.53 | 13.61 | -5.22% | |
| 14.07 | 14.62 | 13.93 | 14.36 | +0.28% | |
| 13.99 | 14.35 | 13.73 | 14.32 | +1.13% | |
| 14.31 | 14.38 | 13.89 | 14.16 | -1.12% | |
| 13.53 | 14.40 | 12.74 | 14.32 | +1.85% | |
| 12.52 | 14.11 | 12.40 | 14.06 | +14.22% | |
| 12.73 | 13.37 | 11.90 | 12.31 | -5.38% | |
| 12.40 | 13.59 | 12.05 | 13.01 | +5.69% | |
| 11.93 | 12.39 | 11.69 | 12.31 | +2.58% | |
| 11.65 | 12.31 | 11.50 | 12.00 | -0.58% | |
| 12.74 | 12.99 | 11.80 | 12.07 | -6.07% | |
| 13.01 | 13.22 | 12.52 | 12.85 | -1.23% | |
| 12.50 | 13.10 | 12.20 | 13.01 | +4.08% | |
| 12.35 | 12.97 | 12.07 | 12.50 | +0.56% | |
| 12.25 | 12.69 | 11.98 | 12.43 | +0.89% | |
| 11.30 | 12.44 | 11.26 | 12.32 | +10.59% | |
| 10.40 | 11.30 | 10.21 | 11.14 | +7.32% | |
| 9.50 | 10.70 | 9.50 | 10.38 | +11.02% | |
| 9.62 | 9.75 | 8.94 | 9.35 | -2.50% | |
| 9.86 | 9.91 | 9.50 | 9.59 | -2.84% | |
| 10.26 | 10.30 | 9.78 | 9.87 | -1.79% | |
| 10.15 | 10.35 | 9.73 | 10.05 | -2.52% | |
| 11.23 | 11.47 | 10.20 | 10.31 | -7.20% | |
| 10.75 | 11.13 | 10.45 | 11.11 | +4.71% | |
| 10.24 | 10.70 | 10.09 | 10.61 | +2.02% | |
| 10.00 | 10.44 | 9.54 | 10.40 | +3.59% | |
| 8.58 | 10.22 | 8.53 | 10.04 | +18.68% | |
| 7.69 | 8.51 | 7.65 | 8.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GLUE chart for longer ranges.