Merus N.V. (MRUS)
NASDAQ: MRUS · Real-Time Price · USD
94.37
-0.01 (-0.01%)
Oct 9, 2025, 11:49 AM EDT - Market open
Merus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 94.40 | 94.45 | 94.29 | 94.34 | - | -0.04% | 1,182,507 |
| Oct 8, 2025 | 94.37 | 94.46 | 94.32 | 94.38 | 94.38 | -0.01% | 3,562,444 |
| Oct 7, 2025 | 94.28 | 94.39 | 94.24 | 94.39 | 94.39 | 0.13% | 2,699,813 |
| Oct 6, 2025 | 94.20 | 94.30 | 94.15 | 94.27 | 94.27 | -0.02% | 3,102,089 |
| Oct 3, 2025 | 94.11 | 94.35 | 94.09 | 94.29 | 94.29 | 0.15% | 3,951,860 |
| Oct 2, 2025 | 94.17 | 94.39 | 94.03 | 94.15 | 94.15 | - | 4,981,221 |
| Oct 1, 2025 | 94.36 | 94.36 | 94.01 | 94.15 | 94.15 | - | 6,707,581 |
| Sep 30, 2025 | 93.62 | 94.30 | 93.52 | 94.15 | 94.15 | 0.51% | 13,745,129 |
| Sep 29, 2025 | 94.43 | 94.56 | 92.75 | 93.67 | 93.67 | 35.97% | 38,028,936 |
| Sep 26, 2025 | 68.63 | 69.51 | 68.42 | 68.89 | 68.89 | 1.16% | 605,702 |
| Sep 25, 2025 | 67.96 | 68.55 | 66.13 | 68.10 | 68.10 | -0.22% | 604,065 |
| Sep 24, 2025 | 68.28 | 69.94 | 68.15 | 68.25 | 68.25 | 0.04% | 537,495 |
| Sep 23, 2025 | 68.68 | 70.38 | 67.79 | 68.22 | 68.22 | -1.40% | 493,750 |
| Sep 22, 2025 | 68.33 | 69.32 | 67.75 | 69.19 | 69.19 | 1.42% | 482,252 |
| Sep 19, 2025 | 69.07 | 69.49 | 67.71 | 68.22 | 68.22 | -1.06% | 763,846 |
| Sep 18, 2025 | 68.46 | 69.61 | 68.12 | 68.95 | 68.95 | 1.14% | 648,661 |
| Sep 17, 2025 | 67.86 | 69.63 | 67.01 | 68.18 | 68.18 | 1.91% | 682,704 |
| Sep 16, 2025 | 68.49 | 69.26 | 66.77 | 66.90 | 66.90 | -1.75% | 634,796 |
| Sep 15, 2025 | 69.61 | 70.13 | 66.49 | 68.09 | 68.09 | -2.14% | 763,485 |
| Sep 12, 2025 | 70.00 | 70.26 | 68.55 | 69.58 | 69.58 | -0.32% | 1,237,295 |
| Sep 11, 2025 | 67.13 | 70.65 | 67.13 | 69.80 | 69.80 | 3.98% | 713,031 |
| Sep 10, 2025 | 68.94 | 68.96 | 67.13 | 67.13 | 67.13 | -2.07% | 391,828 |
| Sep 9, 2025 | 67.55 | 68.70 | 65.74 | 68.55 | 68.55 | 2.02% | 519,290 |
| Sep 8, 2025 | 67.13 | 67.81 | 66.03 | 67.19 | 67.19 | -0.41% | 490,930 |
| Sep 5, 2025 | 66.78 | 67.74 | 65.61 | 67.47 | 67.47 | 1.87% | 635,515 |
| Sep 4, 2025 | 66.62 | 67.22 | 62.80 | 66.23 | 66.23 | -0.59% | 425,341 |
| Sep 3, 2025 | 66.96 | 67.84 | 66.02 | 66.62 | 66.62 | 0.48% | 588,506 |
| Sep 2, 2025 | 66.31 | 67.40 | 65.82 | 66.30 | 66.30 | 0.70% | 705,687 |
| Aug 29, 2025 | 65.99 | 67.23 | 64.70 | 65.84 | 65.84 | -0.39% | 543,144 |
| Aug 28, 2025 | 67.60 | 69.20 | 66.05 | 66.10 | 66.10 | -1.75% | 1,103,177 |
| Aug 27, 2025 | 66.67 | 67.50 | 65.41 | 67.28 | 67.28 | 0.63% | 333,754 |
| Aug 26, 2025 | 65.60 | 66.97 | 65.20 | 66.86 | 66.86 | 1.70% | 786,415 |
| Aug 25, 2025 | 68.18 | 68.18 | 65.71 | 65.74 | 65.74 | -2.59% | 297,813 |
| Aug 22, 2025 | 66.28 | 68.00 | 66.18 | 67.49 | 67.49 | 1.26% | 698,628 |
| Aug 21, 2025 | 64.36 | 66.93 | 63.02 | 66.65 | 66.65 | 3.45% | 488,793 |
| Aug 20, 2025 | 63.23 | 64.46 | 62.63 | 64.43 | 64.43 | 1.23% | 556,548 |
| Aug 19, 2025 | 65.72 | 65.72 | 63.27 | 63.65 | 63.65 | -3.56% | 673,121 |
| Aug 18, 2025 | 67.30 | 67.42 | 65.94 | 66.00 | 66.00 | -1.86% | 302,533 |
| Aug 15, 2025 | 66.56 | 67.45 | 66.35 | 67.25 | 67.25 | 0.46% | 338,238 |
| Aug 14, 2025 | 66.60 | 67.17 | 65.86 | 66.94 | 66.94 | -0.22% | 582,744 |
| Aug 13, 2025 | 63.89 | 67.59 | 63.21 | 67.09 | 67.09 | 5.21% | 956,962 |
| Aug 12, 2025 | 65.00 | 65.81 | 63.27 | 63.77 | 63.77 | -1.28% | 608,403 |
| Aug 11, 2025 | 63.00 | 64.71 | 62.15 | 64.60 | 64.60 | 0.94% | 450,643 |
| Aug 8, 2025 | 63.80 | 64.00 | 63.00 | 64.00 | 64.00 | 0.96% | 557,237 |
| Aug 7, 2025 | 65.71 | 65.71 | 63.00 | 63.39 | 63.39 | -3.28% | 560,919 |
| Aug 6, 2025 | 63.48 | 65.64 | 62.22 | 65.54 | 65.54 | -2.83% | 1,108,244 |
| Aug 5, 2025 | 67.19 | 67.47 | 66.02 | 67.45 | 67.45 | 0.78% | 557,324 |
| Aug 4, 2025 | 65.60 | 66.99 | 64.74 | 66.93 | 66.93 | 2.09% | 280,198 |
| Aug 1, 2025 | 65.86 | 67.26 | 64.48 | 65.56 | 65.56 | -1.03% | 664,678 |
| Jul 31, 2025 | 65.54 | 67.59 | 65.16 | 66.24 | 66.24 | 0.12% | 845,075 |