Merus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	56.04	57.70	56.01	56.21	56.21	0.36%	761,871
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
May 8, 2025	41.00	43.58	39.88	42.77	42.77	8.47%	1,522,532
May 7, 2025	39.76	41.51	38.49	39.43	39.43	-0.04%	1,105,361
May 6, 2025	42.52	43.00	37.92	39.45	39.45	-9.03%	1,669,094
May 5, 2025	44.23	45.12	43.04	43.36	43.36	-1.88%	412,652
May 2, 2025	45.63	46.36	44.19	44.19	44.19	-2.77%	705,635
May 1, 2025	45.71	46.01	44.80	45.45	45.45	-0.13%	766,212
Apr 30, 2025	44.64	45.80	44.38	45.51	45.51	1.02%	308,666
Apr 29, 2025	45.27	45.99	44.59	45.05	45.05	-0.51%	345,235
Apr 28, 2025	44.30	45.58	43.69	45.28	45.28	3.92%	513,821
Apr 25, 2025	43.96	44.28	42.95	43.57	43.57	-1.78%	479,065
Apr 24, 2025	42.61	44.44	41.56	44.36	44.36	6.05%	1,000,428
Apr 23, 2025	44.29	45.90	40.72	41.83	41.83	-3.19%	1,738,445
Apr 22, 2025	42.70	44.25	42.51	43.21	43.21	-0.05%	550,568
Apr 21, 2025	44.00	45.69	42.88	43.23	43.23	0.41%	467,577
Apr 17, 2025	42.12	43.22	42.12	43.06	43.06	2.73%	320,615
Apr 16, 2025	43.22	43.22	41.70	41.91	41.91	-3.03%	1,058,132
Apr 15, 2025	42.26	43.46	41.53	43.22	43.22	1.86%	592,232
Apr 14, 2025	42.57	42.57	41.06	42.43	42.43	1.10%	617,477
Apr 11, 2025	38.70	42.12	38.19	41.97	41.97	8.67%	832,264
Apr 10, 2025	39.24	39.24	35.53	38.62	38.62	-2.38%	1,002,950
Apr 9, 2025	34.08	40.00	33.19	39.56	39.56	13.38%	1,057,281
Apr 8, 2025	38.50	39.49	34.31	34.89	34.89	-6.69%	910,773
Apr 7, 2025	36.52	37.62	35.01	37.39	37.39	-1.89%	1,118,602
Apr 4, 2025	40.69	40.69	36.46	38.11	38.11	-8.67%	1,233,407
Apr 3, 2025	41.61	43.58	41.23	41.73	41.73	-2.98%	918,739
Apr 2, 2025	39.33	43.33	38.40	43.01	43.01	8.61%	821,213
Apr 1, 2025	42.07	42.44	39.31	39.60	39.60	-5.92%	1,760,791
Mar 31, 2025	45.05	45.44	39.00	42.09	42.09	-5.65%	1,930,833
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