Merus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.70	48.10	46.75	47.37	47.37	-0.55%	613,460
Feb 20, 2025	45.18	48.00	45.18	47.63	47.63	5.68%	1,156,301
Feb 19, 2025	41.97	45.18	41.97	45.07	45.07	6.62%	698,166
Feb 18, 2025	40.63	43.10	40.54	42.27	42.27	5.15%	925,783
Feb 14, 2025	40.46	41.03	39.99	40.20	40.20	-0.25%	362,714
Feb 13, 2025	40.86	41.15	39.79	40.30	40.30	0.10%	235,878
Feb 12, 2025	39.67	40.45	39.67	40.26	40.26	0.37%	215,072
Feb 11, 2025	40.50	40.66	39.88	40.11	40.11	-1.30%	479,992
Feb 10, 2025	41.30	42.09	40.26	40.64	40.64	-1.48%	448,871
Feb 7, 2025	42.61	42.61	40.89	41.25	41.25	-0.70%	480,124
Feb 6, 2025	41.67	43.35	41.13	41.54	41.54	-0.29%	571,677
Feb 5, 2025	40.61	42.00	40.01	41.66	41.66	2.69%	241,143
Feb 4, 2025	39.49	40.60	39.49	40.57	40.57	2.42%	296,834
Feb 3, 2025	39.58	40.75	39.57	39.61	39.61	-3.25%	492,975
Jan 31, 2025	41.82	42.13	40.46	40.94	40.94	-1.52%	390,397
Jan 30, 2025	42.06	42.47	41.18	41.57	41.57	-0.19%	519,441
Jan 29, 2025	40.71	42.09	40.68	41.65	41.65	2.33%	500,191
Jan 28, 2025	40.38	40.82	39.65	40.70	40.70	0.74%	520,496
Jan 27, 2025	41.08	41.68	39.29	40.40	40.40	-2.18%	869,346
Jan 24, 2025	41.11	41.82	40.84	41.30	41.30	0.46%	504,632
Jan 23, 2025	40.15	41.36	40.00	41.11	41.11	1.18%	380,382
Jan 22, 2025	39.38	40.98	39.28	40.63	40.63	2.24%	382,418
Jan 21, 2025	40.00	40.44	39.22	39.74	39.74	0.74%	486,739
Jan 17, 2025	39.71	40.12	38.71	39.45	39.45	-0.50%	638,973
Jan 16, 2025	39.50	39.82	38.52	39.65	39.65	0.79%	698,675
Jan 15, 2025	39.60	40.17	38.89	39.34	39.34	0.86%	653,664
Jan 14, 2025	40.62	40.62	38.64	39.01	39.01	-3.57%	1,040,609
Jan 13, 2025	42.49	42.94	37.77	40.45	40.45	-7.75%	2,146,064
Jan 10, 2025	41.83	47.75	41.38	43.85	43.85	3.84%	1,785,160
Jan 8, 2025	42.89	42.89	41.55	42.23	42.23	-2.45%	235,985
Jan 7, 2025	42.69	44.31	42.23	43.29	43.29	2.12%	321,228
Jan 6, 2025	43.63	43.86	42.32	42.39	42.39	-1.78%	270,487
Jan 3, 2025	42.46	43.46	42.46	43.16	43.16	2.03%	538,430
Jan 2, 2025	42.52	43.18	42.06	42.30	42.30	0.59%	398,337
Dec 31, 2024	41.96	42.65	41.23	42.05	42.05	0.38%	265,098
Dec 30, 2024	41.77	42.39	41.40	41.89	41.89	-0.43%	278,878
Dec 27, 2024	42.51	43.51	41.82	42.07	42.07	-2.39%	309,800
Dec 26, 2024	42.27	43.50	42.08	43.10	43.10	1.63%	226,306
Dec 24, 2024	42.81	43.27	41.96	42.41	42.41	-0.09%	292,192
Dec 23, 2024	41.80	43.09	41.57	42.45	42.45	1.43%	1,303,447
Dec 20, 2024	42.39	43.26	41.59	41.85	41.85	-0.57%	937,303
Dec 19, 2024	42.72	43.12	41.88	42.09	42.09	-0.82%	798,002
Dec 18, 2024	44.92	45.25	42.07	42.44	42.44	-5.48%	983,093
Dec 17, 2024	42.81	45.04	42.70	44.90	44.90	4.91%	888,858
Dec 16, 2024	42.98	43.35	42.36	42.80	42.80	-0.07%	326,440
Dec 13, 2024	41.31	42.92	41.03	42.83	42.83	3.33%	416,827
Dec 12, 2024	43.19	43.68	41.38	41.45	41.45	-4.03%	693,865
Dec 11, 2024	42.89	43.26	41.77	43.19	43.19	0.58%	393,958
Dec 10, 2024	43.96	44.57	42.71	42.94	42.94	-1.83%	454,939
Dec 9, 2024	42.12	45.83	41.63	43.74	43.74	-2.04%	1,208,334
Dec 6, 2024	44.52	45.60	43.86	44.65	44.65	1.80%	648,585
Dec 5, 2024	46.33	46.92	43.17	43.86	43.86	-3.57%	526,010
Dec 4, 2024	46.21	46.87	45.44	45.49	45.49	-1.57%	687,101
Dec 3, 2024	48.23	49.11	46.20	46.21	46.21	-4.78%	625,376
Dec 2, 2024	45.90	49.44	45.72	48.53	48.53	8.23%	980,805
Nov 29, 2024	44.97	45.88	44.40	44.84	44.84	-0.29%	267,922
Nov 27, 2024	45.87	46.01	44.75	44.97	44.97	-1.96%	643,989
Nov 26, 2024	45.33	47.18	45.23	45.87	45.87	1.06%	732,340
Nov 25, 2024	45.88	46.81	45.14	45.39	45.39	-0.22%	505,149
Nov 22, 2024	44.73	47.05	44.18	45.49	45.49	2.56%	682,360
Nov 21, 2024	45.07	45.76	43.20	44.36	44.36	3.32%	1,110,081
Nov 20, 2024	43.30	43.52	42.30	42.93	42.93	-1.29%	678,229
Nov 19, 2024	44.24	45.02	42.83	43.49	43.49	-1.76%	719,318
Nov 18, 2024	46.58	46.82	44.16	44.27	44.27	-4.96%	1,116,549
Nov 15, 2024	49.33	50.98	46.05	46.58	46.58	-6.20%	587,893
Nov 14, 2024	50.95	51.21	49.50	49.66	49.66	-2.49%	300,003
Nov 13, 2024	51.67	53.49	50.71	50.93	50.93	-1.36%	195,887
Nov 12, 2024	52.34	52.83	51.12	51.63	51.63	-2.51%	334,537
Nov 11, 2024	54.89	55.01	52.89	52.96	52.96	-2.83%	385,171
Nov 8, 2024	54.54	54.90	53.50	54.50	54.50	-	340,271
Nov 7, 2024	53.44	55.39	53.38	54.50	54.50	2.58%	472,435
Nov 6, 2024	52.47	53.35	51.85	53.13	53.13	2.67%	276,384
Nov 5, 2024	48.91	51.95	48.42	51.75	51.75	1.02%	251,121
Nov 4, 2024	50.44	52.16	50.34	51.23	51.23	1.85%	340,551
Nov 1, 2024	50.18	50.64	49.27	50.30	50.30	0.74%	470,895
Oct 31, 2024	50.83	50.88	49.41	49.93	49.93	-2.63%	400,308
Oct 30, 2024	51.65	52.39	50.00	51.28	51.28	-1.23%	293,991
Oct 29, 2024	52.84	53.27	51.59	51.92	51.92	-1.70%	177,923
Oct 28, 2024	53.40	54.95	52.20	52.82	52.82	-0.45%	603,990
Oct 25, 2024	52.48	53.81	52.39	53.06	53.06	1.45%	360,937
Oct 24, 2024	53.00	53.61	52.12	52.30	52.30	-0.02%	377,235
Oct 23, 2024	53.26	53.42	51.63	52.31	52.31	-1.65%	353,171
Oct 22, 2024	51.56	53.37	50.81	53.19	53.19	3.08%	424,596
Oct 21, 2024	52.38	52.43	50.89	51.60	51.60	-2.07%	580,716
Oct 18, 2024	51.70	52.74	51.54	52.69	52.69	1.84%	266,027
Oct 17, 2024	52.33	52.63	51.68	51.74	51.74	-1.07%	174,091
Oct 16, 2024	51.89	52.89	50.80	52.30	52.30	1.85%	354,148
Oct 15, 2024	52.16	52.16	51.00	51.35	51.35	-1.57%	503,412
Oct 14, 2024	53.30	53.63	51.44	52.17	52.17	-2.30%	597,631
Oct 11, 2024	52.73	53.76	52.41	53.40	53.40	1.48%	364,541
Oct 10, 2024	51.75	52.84	51.33	52.62	52.62	1.02%	567,588
Oct 9, 2024	53.01	53.02	51.74	52.09	52.09	-1.68%	718,383
Oct 8, 2024	51.71	53.02	51.36	52.98	52.98	2.61%	720,349
Oct 7, 2024	52.49	53.06	51.34	51.63	51.63	-0.29%	1,262,144
Oct 4, 2024	50.06	51.86	49.85	51.78	51.78	3.85%	257,050
Oct 3, 2024	50.10	50.47	49.22	49.86	49.86	-1.38%	471,526
Oct 2, 2024	49.83	50.97	49.61	50.56	50.56	0.92%	284,756
Oct 1, 2024	50.52	51.12	49.73	50.10	50.10	0.28%	617,950
Sep 30, 2024	47.74	50.10	47.74	49.96	49.96	4.65%	568,478
Sep 27, 2024	47.50	48.16	47.01	47.74	47.74	1.17%	311,638