Merus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	44.85	45.09	44.00	44.61	44.61	-0.49%	396,454
Mar 27, 2025	44.63	45.69	44.41	44.83	44.83	0.85%	412,507
Mar 26, 2025	46.63	46.65	44.20	44.45	44.45	-5.39%	1,185,886
Mar 25, 2025	48.74	48.97	46.26	46.98	46.98	-3.67%	370,478
Mar 24, 2025	47.53	49.80	47.47	48.77	48.77	3.24%	429,275
Mar 21, 2025	47.62	48.72	47.07	47.24	47.24	-2.21%	469,270
Mar 20, 2025	46.50	48.78	46.50	48.31	48.31	2.79%	820,819
Mar 19, 2025	46.14	47.98	46.00	47.00	47.00	1.31%	520,517
Mar 18, 2025	46.85	47.68	46.24	46.39	46.39	-1.76%	347,479
Mar 17, 2025	48.47	48.69	46.45	47.22	47.22	0.25%	457,565
Mar 14, 2025	48.41	49.25	46.65	47.10	47.10	-1.13%	490,572
Mar 13, 2025	49.16	49.88	47.37	47.64	47.64	-3.09%	710,060
Mar 12, 2025	47.66	49.71	47.43	49.16	49.16	3.32%	821,672
Mar 11, 2025	46.47	47.66	45.54	47.58	47.58	1.78%	732,056
Mar 10, 2025	45.24	47.00	45.03	46.75	46.75	1.48%	831,301
Mar 7, 2025	45.82	47.21	45.32	46.07	46.07	-0.07%	646,746
Mar 6, 2025	46.00	47.42	45.39	46.10	46.10	-0.41%	459,783
Mar 5, 2025	45.11	46.40	44.39	46.29	46.29	3.70%	656,614
Mar 4, 2025	45.28	45.28	43.58	44.64	44.64	-1.83%	1,058,444
Mar 3, 2025	47.24	47.43	45.00	45.47	45.47	-3.44%	869,110
Feb 28, 2025	44.50	47.67	44.50	47.09	47.09	1.88%	887,045
Feb 27, 2025	45.53	47.53	45.41	46.22	46.22	1.52%	483,106
Feb 26, 2025	44.22	47.04	44.22	45.53	45.53	2.55%	918,744
Feb 25, 2025	46.07	46.70	43.90	44.40	44.40	-5.03%	953,293
Feb 24, 2025	47.11	47.97	46.35	46.75	46.75	-1.31%	684,531
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