Merus N.V. (MRUS)
NASDAQ: MRUS · Real-Time Price · USD
64.67
+1.41 (2.23%)
Jul 23, 2025, 10:44 AM - Market open
Merus Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 62.22 | 63.45 | 61.51 | 63.26 | 63.26 | 1.43% | 646,461 |
Jul 21, 2025 | 62.98 | 64.00 | 61.62 | 62.37 | 62.37 | -1.41% | 1,139,869 |
Jul 18, 2025 | 61.88 | 63.43 | 61.33 | 63.26 | 63.26 | 2.96% | 1,061,576 |
Jul 17, 2025 | 57.18 | 61.53 | 56.91 | 61.44 | 61.44 | 8.73% | 1,335,486 |
Jul 16, 2025 | 55.38 | 56.77 | 55.19 | 56.51 | 56.51 | 2.76% | 646,241 |
Jul 15, 2025 | 55.80 | 56.13 | 54.09 | 54.99 | 54.99 | -1.13% | 495,475 |
Jul 14, 2025 | 54.39 | 56.60 | 54.39 | 55.62 | 55.62 | 2.06% | 694,277 |
Jul 11, 2025 | 54.91 | 55.23 | 53.92 | 54.50 | 54.50 | -1.11% | 315,953 |
Jul 10, 2025 | 54.27 | 55.30 | 53.05 | 55.11 | 55.11 | 1.10% | 695,442 |
Jul 9, 2025 | 52.87 | 55.07 | 52.51 | 54.51 | 54.51 | 4.17% | 1,303,848 |
Jul 8, 2025 | 52.58 | 53.50 | 51.78 | 52.33 | 52.33 | -0.48% | 450,998 |
Jul 7, 2025 | 53.39 | 53.90 | 52.12 | 52.58 | 52.58 | -2.30% | 354,790 |
Jul 3, 2025 | 53.86 | 54.11 | 53.22 | 53.82 | 53.82 | 0.92% | 222,443 |
Jul 2, 2025 | 52.53 | 54.18 | 52.53 | 53.33 | 53.33 | 1.27% | 589,917 |
Jul 1, 2025 | 52.58 | 53.69 | 52.25 | 52.66 | 52.66 | 0.11% | 583,213 |
Jun 30, 2025 | 53.19 | 54.00 | 52.55 | 52.60 | 52.60 | -0.74% | 350,795 |
Jun 27, 2025 | 53.48 | 53.62 | 52.53 | 52.99 | 52.99 | -0.36% | 457,876 |
Jun 26, 2025 | 54.13 | 54.45 | 52.81 | 53.18 | 53.18 | -1.30% | 423,453 |
Jun 25, 2025 | 53.83 | 54.63 | 52.90 | 53.88 | 53.88 | -0.46% | 387,937 |
Jun 24, 2025 | 53.16 | 54.81 | 52.61 | 54.13 | 54.13 | 2.64% | 644,396 |
Jun 23, 2025 | 52.82 | 53.58 | 51.84 | 52.74 | 52.74 | -0.69% | 749,045 |
Jun 20, 2025 | 52.60 | 53.31 | 52.29 | 53.11 | 53.11 | 0.98% | 601,481 |
Jun 18, 2025 | 53.50 | 54.59 | 52.51 | 52.59 | 52.59 | -0.92% | 1,955,609 |
Jun 17, 2025 | 53.00 | 53.97 | 52.41 | 53.08 | 53.08 | -0.41% | 1,162,246 |
Jun 16, 2025 | 54.63 | 54.63 | 53.00 | 53.30 | 53.30 | -2.40% | 669,605 |
Jun 13, 2025 | 54.59 | 56.20 | 54.02 | 54.61 | 54.61 | -1.41% | 711,651 |
Jun 12, 2025 | 54.93 | 56.22 | 54.53 | 55.39 | 55.39 | 0.62% | 1,495,769 |
Jun 11, 2025 | 56.54 | 57.00 | 54.74 | 55.05 | 55.05 | -2.48% | 833,439 |
Jun 10, 2025 | 55.37 | 57.36 | 55.16 | 56.45 | 56.45 | 2.80% | 1,264,653 |
Jun 9, 2025 | 56.66 | 56.66 | 54.02 | 54.91 | 54.91 | -2.31% | 1,184,482 |
Jun 6, 2025 | 56.04 | 57.70 | 56.01 | 56.21 | 56.21 | 0.36% | 761,908 |
Jun 5, 2025 | 58.03 | 58.03 | 55.55 | 56.01 | 56.01 | -2.73% | 1,745,161 |
Jun 4, 2025 | 58.12 | 58.94 | 56.90 | 57.58 | 57.58 | -7.75% | 5,369,060 |
Jun 3, 2025 | 59.66 | 62.98 | 59.66 | 62.42 | 62.42 | 6.65% | 1,909,743 |
Jun 2, 2025 | 56.61 | 59.13 | 55.87 | 58.53 | 58.53 | 4.39% | 1,664,696 |
May 30, 2025 | 54.71 | 56.55 | 53.81 | 56.07 | 56.07 | 1.26% | 1,831,825 |
May 29, 2025 | 50.24 | 56.74 | 49.46 | 55.37 | 55.37 | 10.72% | 3,134,807 |
May 28, 2025 | 51.01 | 51.56 | 49.71 | 50.01 | 50.01 | -1.56% | 1,391,395 |
May 27, 2025 | 57.00 | 57.66 | 50.40 | 50.80 | 50.80 | -7.87% | 2,723,929 |
May 23, 2025 | 50.20 | 57.45 | 49.00 | 55.14 | 55.14 | 32.55% | 7,883,815 |
May 22, 2025 | 42.47 | 43.09 | 41.50 | 41.60 | 41.60 | -3.73% | 1,935,116 |
May 21, 2025 | 44.00 | 44.56 | 42.64 | 43.21 | 43.21 | -1.82% | 1,156,790 |
May 20, 2025 | 41.63 | 44.17 | 40.11 | 44.01 | 44.01 | 6.41% | 1,876,001 |
May 19, 2025 | 41.55 | 42.21 | 40.38 | 41.36 | 41.36 | -0.48% | 931,684 |
May 16, 2025 | 39.90 | 41.83 | 39.40 | 41.56 | 41.56 | 3.69% | 1,118,583 |
May 15, 2025 | 40.52 | 41.73 | 39.61 | 40.08 | 40.08 | -0.79% | 753,631 |
May 14, 2025 | 40.98 | 41.91 | 39.60 | 40.40 | 40.40 | -1.27% | 655,348 |
May 13, 2025 | 42.42 | 42.77 | 40.77 | 40.92 | 40.92 | -3.51% | 598,476 |
May 12, 2025 | 41.92 | 43.37 | 41.92 | 42.41 | 42.41 | 3.69% | 744,611 |
May 9, 2025 | 43.00 | 44.22 | 40.90 | 40.90 | 40.90 | -4.37% | 556,497 |