Skip to main content
logo
Merus N.V. (MRUS)
NASDAQ: MRUS · Real-Time Price · USD
94.81
-0.09 (-0.09%)
At close: Oct 29, 2025, 4:00 PM EDT
94.81
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

Merus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202595.3095.3094.7494.81--0.09%1,134,198
Oct 28, 202594.6294.9694.5994.9094.900.32%2,027,282
Oct 27, 202594.8794.9294.5994.6094.60-0.30%1,503,744
Oct 24, 202594.4895.0694.4094.8894.880.49%2,507,065
Oct 23, 202594.4794.5894.4294.4294.420.02%1,179,319
Oct 22, 202594.7094.7594.3894.4094.40-0.21%1,965,634
Oct 21, 202594.5194.7794.4194.6094.600.17%1,520,317
Oct 20, 202594.8094.8494.4494.4494.44-0.47%3,843,076
Oct 17, 202594.9095.0494.7094.8994.890.01%2,854,732
Oct 16, 202594.9494.9794.7594.8894.88-0.07%2,808,002
Oct 15, 202594.9094.9694.8294.9594.950.13%2,414,548
Oct 14, 202594.7794.9494.5694.8394.83-0.02%1,267,204
Oct 13, 202594.4595.0294.3894.8594.850.51%2,305,057
Oct 10, 202594.4894.6394.3394.3794.37-0.22%3,443,285
Oct 9, 202594.4094.6394.2994.5894.580.21%2,875,138
Oct 8, 202594.3794.4694.3294.3894.38-0.01%3,562,444
Oct 7, 202594.2894.3994.2494.3994.390.13%2,699,813
Oct 6, 202594.2094.3094.1594.2794.27-0.02%3,102,089
Oct 3, 202594.1194.3594.0994.2994.290.15%3,951,860
Oct 2, 202594.1794.3994.0394.1594.15-4,981,221
Oct 1, 202594.3694.3694.0194.1594.15-6,707,581
Sep 30, 202593.6294.3093.5294.1594.150.51%13,745,129
Sep 29, 202594.4394.5692.7593.6793.6735.97%38,028,936
Sep 26, 202568.6369.5168.4268.8968.891.16%605,702
Sep 25, 202567.9668.5566.1368.1068.10-0.22%604,065
Sep 24, 202568.2869.9468.1568.2568.250.04%537,495
Sep 23, 202568.6870.3867.7968.2268.22-1.40%493,750
Sep 22, 202568.3369.3267.7569.1969.191.42%482,252
Sep 19, 202569.0769.4967.7168.2268.22-1.06%763,846
Sep 18, 202568.4669.6168.1268.9568.951.14%648,661
Sep 17, 202567.8669.6367.0168.1868.181.91%682,704
Sep 16, 202568.4969.2666.7766.9066.90-1.75%634,796
Sep 15, 202569.6170.1366.4968.0968.09-2.14%763,485
Sep 12, 202570.0070.2668.5569.5869.58-0.32%1,237,295
Sep 11, 202567.1370.6567.1369.8069.803.98%713,031
Sep 10, 202568.9468.9667.1367.1367.13-2.07%391,828
Sep 9, 202567.5568.7065.7468.5568.552.02%519,290
Sep 8, 202567.1367.8166.0367.1967.19-0.41%490,930
Sep 5, 202566.7867.7465.6167.4767.471.87%635,515
Sep 4, 202566.6267.2262.8066.2366.23-0.59%425,341
Sep 3, 202566.9667.8466.0266.6266.620.48%588,506
Sep 2, 202566.3167.4065.8266.3066.300.70%705,687
Aug 29, 202565.9967.2364.7065.8465.84-0.39%543,144
Aug 28, 202567.6069.2066.0566.1066.10-1.75%1,103,177
Aug 27, 202566.6767.5065.4167.2867.280.63%333,754
Aug 26, 202565.6066.9765.2066.8666.861.70%786,415
Aug 25, 202568.1868.1865.7165.7465.74-2.59%297,813
Aug 22, 202566.2868.0066.1867.4967.491.26%698,628
Aug 21, 202564.3666.9363.0266.6566.653.45%488,793
Aug 20, 202563.2364.4662.6364.4364.431.23%556,548