Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mersana Therape (MRSN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.361 0.3705 0.3465 0.3528 47,394
17th Jul 2025 (Thu) 0.34 0.3777 0.34 0.3633 101,871
16th Jul 2025 (Wed) 0.3295 0.35 0.327 0.3393 23,103
15th Jul 2025 (Tue) 0.34 0.3402 0.3224 0.3261 50,765
14th Jul 2025 (Mon) 0.35 0.35 0.3301 0.343 56,468
11th Jul 2025 (Fri) 0.381 0.381 0.3415 0.3439 170,138
10th Jul 2025 (Thu) 0.345 0.388 0.3367 0.38 222,106
9th Jul 2025 (Wed) 0.3305 0.3454 0.33 0.3372 62,095
8th Jul 2025 (Tue) 0.311 0.331 0.3017 0.327 86,091
7th Jul 2025 (Mon) 0.3075 0.3129 0.3025 0.3043 27,138
4th Jul 2025 (Fri) 0.2824 0.295 0.2811 0.2895 68,080
3rd Jul 2025 (Thu) 0.2824 0.295 0.2811 0.2895 68,080
2nd Jul 2025 (Wed) 0.2803 0.2835 0.2711 0.2797 50,037
1st Jul 2025 (Tue) 0.305 0.305 0.28 0.279 146,263
30th Jun 2025 (Mon) 0.3112 0.3127 0.28 0.296 152,784
27th Jun 2025 (Fri) 0.325 0.33 0.30 0.291 170,680
26th Jun 2025 (Thu) 0.346 0.3462 0.3236 0.325 169,616
25th Jun 2025 (Wed) 0.34 0.3551 0.3354 0.3507 75,507
24th Jun 2025 (Tue) 0.3497 0.3532 0.3422 0.3416 25,447
23rd Jun 2025 (Mon) 0.3594 0.3594 0.332 0.3406 33,247
20th Jun 2025 (Fri) 0.356 0.3631 0.3488 0.3659 61,911
19th Jun 2025 (Thu) 0.3539 0.3628 0.3479 0.3561 28,211
18th Jun 2025 (Wed) 0.3539 0.3628 0.3479 0.3561 28,211
17th Jun 2025 (Tue) 0.38 0.3832 0.351 0.3534 98,248
16th Jun 2025 (Mon) 0.357 0.3886 0.357 0.3799 49,566
13th Jun 2025 (Fri) 0.36 0.3721 0.35 0.3672 57,101
12th Jun 2025 (Thu) 0.38 0.3808 0.36 0.3631 126,499
11th Jun 2025 (Wed) 0.4121 0.4231 0.38 0.3804 89,292
10th Jun 2025 (Tue) 0.3855 0.4589 0.3815 0.407 240,392
9th Jun 2025 (Mon) 0.3815 0.3967 0.3808 0.3908 73,545
6th Jun 2025 (Fri) 0.368 0.398 0.368 0.3859 100,461
5th Jun 2025 (Thu) 0.3701 0.375 0.36 0.3683 28,552
4th Jun 2025 (Wed) 0.3495 0.3653 0.342 0.369 29,687
3rd Jun 2025 (Tue) 0.3713 0.3824 0.3384 0.3488 204,359
2nd Jun 2025 (Mon) 0.3501 0.3789 0.3467 0.3739 250,748
30th May 2025 (Fri) 0.351 0.3587 0.3306 0.3437 89,053
29th May 2025 (Thu) 0.3659 0.3659 0.342 0.349 78,356
28th May 2025 (Wed) 0.355 0.381 0.3549 0.3629 136,440
27th May 2025 (Tue) 0.3592 0.3592 0.3455 0.3506 167,217
26th May 2025 (Mon) 0.3523 0.3523 0.3523 0.3523 0
24th May 2025 (Sat) 0.39 0.391 0.3388 0.3523 324,362
23rd May 2025 (Fri) 0.39 0.391 0.3388 0.3507 324,362
22nd May 2025 (Thu) 0.3421 0.3926 0.3374 0.3918 367,132
21st May 2025 (Wed) 0.3754 0.383 0.3441 0.3441 362,758
20th May 2025 (Tue) 0.3798 0.385 0.3595 0.378 234,672
19th May 2025 (Mon) 0.3776 0.4139 0.3651 0.3815 993,242
FTSE 100 Latest
Value8,992.12
Change19.48