Mersana Therapeutics, Inc. - Common Stock (MRSN)

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

Date Range:

2025-05-02 - 2025-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	6.66	6.80	6.37	6.60	110,587	6.60
7/31/2025	6.65	7.08	6.57	6.85	107,587	6.85
7/30/2025	6.94	7.04	6.58	6.75	142,305	6.75
7/29/2025	6.89	6.97	6.55	6.95	190,181	6.95
7/28/2025	7.60	7.60	6.75	6.83	224,502	6.83
7/25/2025	0.32	0.32	0.30	0.31	5,648,728	7.70
7/24/2025	0.33	0.35	0.31	0.32	9,262,582	8.05
7/23/2025	0.38	0.41	0.37	0.41	4,114,873	10.14
7/22/2025	0.36	0.37	0.34	0.36	993,126	9.09
7/21/2025	0.36	0.37	0.36	0.36	1,772,460	8.98
7/18/2025	0.37	0.37	0.34	0.35	1,490,701	8.82
7/17/2025	0.34	0.38	0.34	0.36	2,857,179	9.08
7/16/2025	0.32	0.35	0.32	0.34	1,032,136	8.48
7/15/2025	0.34	0.34	0.32	0.33	1,400,013	8.15
7/14/2025	0.35	0.36	0.33	0.34	1,341,546	8.57
7/11/2025	0.39	0.39	0.34	0.34	4,531,507	8.60
7/10/2025	0.35	0.39	0.34	0.38	6,374,326	9.50
7/09/2025	0.33	0.35	0.33	0.34	3,113,014	8.43
7/08/2025	0.30	0.33	0.30	0.33	2,321,219	8.18
7/07/2025	0.30	0.31	0.30	0.30	2,323,759	7.61
7/03/2025	0.28	0.30	0.28	0.29	1,856,319	7.24
7/02/2025	0.28	0.29	0.27	0.28	2,234,286	6.99
7/01/2025	0.30	0.30	0.28	0.28	2,821,834	6.97
6/30/2025	0.32	0.32	0.28	0.30	3,584,795	7.40
6/27/2025	0.34	0.34	0.29	0.29	15,831,407	7.28
6/26/2025	0.36	0.36	0.32	0.33	2,863,973	8.13
6/25/2025	0.34	0.36	0.34	0.35	1,229,553	8.77
6/24/2025	0.34	0.36	0.34	0.34	1,108,982	8.54
6/23/2025	0.36	0.37	0.33	0.34	1,722,620	8.52
6/20/2025	0.36	0.37	0.35	0.37	2,078,078	9.15
6/18/2025	0.35	0.36	0.35	0.36	809,247	8.90
6/17/2025	0.38	0.38	0.35	0.35	1,445,209	8.84
6/16/2025	0.35	0.39	0.35	0.38	1,518,483	9.50
6/13/2025	0.36	0.38	0.35	0.37	1,362,988	9.18
6/12/2025	0.38	0.38	0.36	0.36	2,161,664	9.08
6/11/2025	0.42	0.43	0.38	0.38	2,499,342	9.51
6/10/2025	0.38	0.46	0.38	0.41	4,431,629	10.18
6/09/2025	0.38	0.40	0.38	0.39	2,353,926	9.77
6/06/2025	0.37	0.40	0.36	0.39	2,705,071	9.65
6/05/2025	0.37	0.38	0.36	0.37	1,253,824	9.21
6/04/2025	0.35	0.37	0.34	0.37	1,219,236	9.22
6/03/2025	0.38	0.38	0.34	0.35	3,473,534	8.72
6/02/2025	0.34	0.38	0.34	0.37	3,206,236	9.35
5/30/2025	0.34	0.36	0.33	0.34	1,563,732	8.59
5/29/2025	0.37	0.37	0.34	0.35	2,236,806	8.72
5/28/2025	0.36	0.38	0.35	0.37	2,435,122	9.15
5/27/2025	0.37	0.37	0.35	0.36	2,597,977	9.00
5/23/2025	0.38	0.39	0.34	0.35	3,135,880	8.81
5/22/2025	0.35	0.39	0.34	0.39	4,233,064	9.75
5/21/2025	0.37	0.38	0.34	0.35	4,873,873	8.83
5/20/2025	0.38	0.39	0.36	0.39	2,481,784	9.75
5/19/2025	0.36	0.42	0.36	0.39	10,167,684	9.63
5/16/2025	0.32	0.36	0.31	0.34	3,566,649	8.50
5/15/2025	0.37	0.37	0.30	0.31	4,178,408	7.86
5/14/2025	0.36	0.38	0.35	0.38	3,015,090	9.50
5/13/2025	0.36	0.37	0.34	0.36	1,299,484	8.96
5/12/2025	0.32	0.37	0.32	0.36	2,600,927	9.02
5/09/2025	0.33	0.35	0.31	0.32	1,958,028	7.97
5/08/2025	0.32	0.34	0.32	0.34	2,114,347	8.38
5/07/2025	0.33	0.34	0.31	0.32	1,923,016	8.11
5/06/2025	0.35	0.35	0.31	0.32	2,273,899	7.92
5/05/2025	0.39	0.39	0.36	0.36	1,769,183	9.13
5/02/2025	0.41	0.41	0.38	0.40	1,565,203	9.94