Mersana Therapeutics, Inc. - Common Stock (MRSN)

Historical Prices For Mersana Therapeutics, Inc. - Common Stock (MRSN)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.31	0.33	0.29	0.31	2,348,334	0.31
4/03/2025	0.32	0.33	0.31	0.31	2,544,667	0.31
4/02/2025	0.32	0.37	0.32	0.34	2,538,689	0.34
4/01/2025	0.34	0.36	0.33	0.33	3,623,082	0.33
3/31/2025	0.37	0.38	0.34	0.34	4,095,672	0.34
3/28/2025	0.38	0.42	0.37	0.38	4,776,871	0.38
3/27/2025	0.40	0.41	0.37	0.37	6,113,849	0.37
3/26/2025	0.45	0.45	0.40	0.41	3,848,703	0.41
3/25/2025	0.44	0.45	0.42	0.45	1,736,661	0.45
3/24/2025	0.42	0.44	0.42	0.44	2,161,777	0.44
3/21/2025	0.43	0.45	0.40	0.43	3,626,879	0.43
3/20/2025	0.44	0.45	0.43	0.44	2,074,798	0.44
3/19/2025	0.46	0.47	0.43	0.46	3,480,675	0.46
3/18/2025	0.47	0.47	0.45	0.47	2,594,096	0.47
3/17/2025	0.46	0.49	0.44	0.48	2,946,610	0.48
3/14/2025	0.45	0.48	0.45	0.46	3,033,183	0.46
3/13/2025	0.51	0.51	0.45	0.45	2,815,130	0.45
3/12/2025	0.49	0.52	0.48	0.51	2,170,775	0.51
3/11/2025	0.51	0.51	0.45	0.48	2,667,265	0.48
3/10/2025	0.55	0.55	0.49	0.50	2,161,733	0.50
3/07/2025	0.52	0.55	0.51	0.54	1,910,412	0.54
3/06/2025	0.49	0.54	0.49	0.53	2,891,457	0.53
3/05/2025	0.53	0.53	0.49	0.51	3,620,921	0.51
3/04/2025	0.48	0.53	0.46	0.51	6,167,201	0.51
3/03/2025	0.53	0.53	0.48	0.48	3,600,371	0.48
2/28/2025	0.49	0.53	0.48	0.52	3,715,740	0.52
2/27/2025	0.57	0.57	0.49	0.50	3,319,648	0.50
2/26/2025	0.52	0.55	0.51	0.55	3,468,112	0.55
2/25/2025	0.56	0.57	0.50	0.53	4,287,538	0.53
2/24/2025	0.56	0.57	0.51	0.56	5,598,736	0.56
2/21/2025	0.54	0.55	0.51	0.53	6,725,294	0.53
2/20/2025	0.55	0.57	0.53	0.53	4,769,894	0.53
2/19/2025	0.57	0.60	0.56	0.56	3,613,552	0.56
2/18/2025	0.61	0.62	0.57	0.58	5,349,053	0.58
2/14/2025	0.60	0.65	0.58	0.58	3,219,107	0.58
2/13/2025	0.63	0.65	0.59	0.61	3,591,290	0.61
2/12/2025	0.66	0.70	0.64	0.65	2,449,131	0.65
2/11/2025	0.70	0.70	0.65	0.67	2,813,609	0.67
2/10/2025	0.76	0.76	0.70	0.70	2,434,005	0.70
2/07/2025	0.70	0.77	0.69	0.75	5,488,720	0.75
2/06/2025	0.76	0.82	0.68	0.68	5,554,364	0.68
2/05/2025	0.61	0.73	0.61	0.72	7,890,542	0.72
2/04/2025	0.56	0.73	0.56	0.60	14,831,442	0.60
2/03/2025	0.59	0.61	0.56	0.57	1,569,502	0.57
1/31/2025	0.63	0.64	0.58	0.61	2,605,179	0.61
1/30/2025	0.60	0.65	0.58	0.64	4,308,558	0.64
1/29/2025	0.65	0.65	0.58	0.59	3,014,645	0.59
1/28/2025	0.59	0.65	0.57	0.65	4,147,130	0.65
1/27/2025	0.64	0.68	0.57	0.60	5,183,703	0.60
1/24/2025	0.53	0.69	0.52	0.64	18,646,512	0.64
1/23/2025	0.52	0.54	0.49	0.52	6,354,039	0.52
1/22/2025	0.54	0.55	0.52	0.53	8,625,315	0.53
1/21/2025	0.63	0.63	0.55	0.55	11,796,828	0.55
1/17/2025	0.60	0.63	0.58	0.62	7,700,928	0.62
1/16/2025	0.65	0.65	0.56	0.61	13,193,743	0.61
1/15/2025	0.63	0.68	0.60	0.64	7,954,848	0.64
1/14/2025	0.62	0.71	0.61	0.63	9,668,989	0.63
1/13/2025	0.74	0.75	0.60	0.62	19,170,619	0.62
1/10/2025	1.06	1.12	0.69	0.72	60,075,674	0.72
1/08/2025	1.38	1.41	1.26	1.30	1,278,083	1.30
1/07/2025	1.37	1.45	1.31	1.37	2,261,534	1.37