Merus N.V. (MRUS)
NASDAQ: MRUS · Real-Time Price · USD
41.90
-1.31 (-3.03%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Merus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202544.2945.9040.7241.8341.83-3.19%1,738,445
Apr 22, 202542.7044.2542.5143.2143.21-0.05%550,568
Apr 21, 202544.0045.6942.8843.2343.230.41%467,577
Apr 17, 202542.1243.2242.1243.0643.062.73%320,615
Apr 16, 202543.2243.2241.7041.9141.91-3.03%1,058,132
Apr 15, 202542.2643.4641.5343.2243.221.86%592,232
Apr 14, 202542.5742.5741.0642.4342.431.10%617,477
Apr 11, 202538.7042.1238.1941.9741.978.67%832,264
Apr 10, 202539.2439.2435.5338.6238.62-2.38%1,002,950
Apr 9, 202534.0840.0033.1939.5639.5613.38%1,057,281
Apr 8, 202538.5039.4934.3134.8934.89-6.69%910,773
Apr 7, 202536.5237.6235.0137.3937.39-1.89%1,118,602
Apr 4, 202540.6940.6936.4638.1138.11-8.67%1,233,407
Apr 3, 202541.6143.5841.2341.7341.73-2.98%918,739
Apr 2, 202539.3343.3338.4043.0143.018.61%821,213
Apr 1, 202542.0742.4439.3139.6039.60-5.92%1,760,791
Mar 31, 202545.0545.4439.0042.0942.09-5.65%1,930,833
Mar 28, 202544.8545.0944.0044.6144.61-0.49%396,454
Mar 27, 202544.6345.6944.4144.8344.830.85%412,507
Mar 26, 202546.6346.6544.2044.4544.45-5.39%1,185,886
Mar 25, 202548.7448.9746.2646.9846.98-3.67%370,478
Mar 24, 202547.5349.8047.4748.7748.773.24%429,275
Mar 21, 202547.6248.7247.0747.2447.24-2.21%469,270
Mar 20, 202546.5048.7846.5048.3148.312.79%820,819
Mar 19, 202546.1447.9846.0047.0047.001.31%520,517
Mar 18, 202546.8547.6846.2446.3946.39-1.76%347,479
Mar 17, 202548.4748.6946.4547.2247.220.25%457,565
Mar 14, 202548.4149.2546.6547.1047.10-1.13%490,572
Mar 13, 202549.1649.8847.3747.6447.64-3.09%710,060
Mar 12, 202547.6649.7147.4349.1649.163.32%821,672
Mar 11, 202546.4747.6645.5447.5847.581.78%732,056
Mar 10, 202545.2447.0045.0346.7546.751.48%831,301
Mar 7, 202545.8247.2145.3246.0746.07-0.07%646,746
Mar 6, 202546.0047.4245.3946.1046.10-0.41%459,783
Mar 5, 202545.1146.4044.3946.2946.293.70%656,614
Mar 4, 202545.2845.2843.5844.6444.64-1.83%1,058,444
Mar 3, 202547.2447.4345.0045.4745.47-3.44%869,110
Feb 28, 202544.5047.6744.5047.0947.091.88%887,045
Feb 27, 202545.5347.5345.4146.2246.221.52%483,106
Feb 26, 202544.2247.0444.2245.5345.532.55%918,744
Feb 25, 202546.0746.7043.9044.4044.40-5.03%953,293
Feb 24, 202547.1147.9746.3546.7546.75-1.31%684,531
Feb 21, 202547.7048.1046.7547.3747.37-0.55%613,460
Feb 20, 202545.1848.0045.1847.6347.635.68%1,156,301
Feb 19, 202541.9745.1841.9745.0745.076.62%698,166
Feb 18, 202540.6343.1040.5442.2742.275.15%925,783
Feb 14, 202540.4641.0339.9940.2040.20-0.25%362,714
Feb 13, 202540.8641.1539.7940.3040.300.10%235,878
Feb 12, 202539.6740.4539.6740.2640.260.37%215,072
Feb 11, 202540.5040.6639.8840.1140.11-1.30%479,992