Merus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.39	43.26	41.59	41.85	41.85	-0.57%	937,226
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%	983,100
Dec 17, 2024	42.81	45.04	42.70	44.90	44.90	4.91%	888,900
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%	693,900
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%	648,600
Dec 5, 2024	46.33	46.92	43.17	43.86	43.86	-3.58%	526,010
Dec 4, 2024	46.21	46.87	45.44	45.49	45.49	-1.56%	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%	644,000
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	2.55%	682,400
Nov 21, 2024	45.07	45.76	43.20	44.36	44.36	3.33%	1,110,100
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%	587,900
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%	195,900
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	-	340,300
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%	276,400
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%	470,900
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%	294,000
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%	353,200
Oct 22, 2024	51.56	53.37	50.81	53.19	53.19	3.08%	424,600
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%	174,100
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%	567,600
Oct 9, 2024	53.01	53.02	51.74	52.09	52.09	-1.68%	718,400
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%	257,100
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%	284,800
Oct 1, 2024	50.52	51.12	49.73	50.10	50.10	0.28%	618,000
Sep 30, 2024	47.74	50.10	47.74	49.96	49.96	4.65%	568,500
Sep 27, 2024	47.50	48.16	47.01	47.74	47.74	1.17%	311,638
Sep 26, 2024	47.82	48.32	46.65	47.19	47.19	-0.65%	259,400
Sep 25, 2024	47.84	48.33	47.20	47.50	47.50	-0.31%	440,035
Sep 24, 2024	48.10	48.10	46.70	47.65	47.65	-0.25%	865,500
Sep 23, 2024	49.63	49.92	47.52	47.77	47.77	-3.83%	645,822
Sep 20, 2024	50.73	51.28	49.50	49.67	49.67	-2.24%	1,095,747
Sep 19, 2024	50.32	51.10	49.47	50.81	50.81	2.81%	1,144,200
Sep 18, 2024	50.10	51.34	48.78	49.42	49.42	-1.36%	566,600
Sep 17, 2024	50.55	51.02	49.87	50.10	50.10	-0.20%	405,122
Sep 16, 2024	50.19	51.23	49.47	50.20	50.20	0.12%	350,739
Sep 13, 2024	49.37	50.56	49.37	50.14	50.14	2.04%	676,300
Sep 12, 2024	50.26	50.36	49.08	49.14	49.14	-2.27%	458,800
Sep 11, 2024	49.41	51.34	49.41	50.28	50.28	1.21%	488,600
Sep 10, 2024	50.32	50.52	49.22	49.68	49.68	-0.92%	477,030
Sep 9, 2024	50.15	50.84	49.45	50.14	50.14	0.28%	384,200
Sep 6, 2024	50.25	50.39	48.12	50.00	50.00	-0.73%	777,900
Sep 5, 2024	50.72	51.05	49.61	50.37	50.37	-1.74%	543,900
Sep 4, 2024	50.11	51.46	49.64	51.26	51.26	1.57%	222,732
Sep 3, 2024	51.04	52.12	50.09	50.47	50.47	-1.02%	714,700
Aug 30, 2024	50.66	51.19	50.00	50.99	50.99	1.01%	378,905
Aug 29, 2024	51.58	53.00	50.35	50.48	50.48	-2.49%	240,900
Aug 28, 2024	52.89	53.09	51.67	51.77	51.77	-2.34%	592,816
Aug 27, 2024	52.75	53.11	51.81	53.01	53.01	0.02%	542,000
Aug 26, 2024	53.55	54.15	52.82	53.00	53.00	-1.10%	162,816
Aug 23, 2024	53.50	54.63	53.18	53.59	53.59	0.45%	287,480
Aug 22, 2024	53.70	54.09	53.00	53.35	53.35	-0.39%	171,235
Aug 21, 2024	53.99	54.57	53.25	53.56	53.56	-0.28%	262,300
Aug 20, 2024	53.68	54.00	53.01	53.71	53.71	0.06%	213,340
Aug 19, 2024	51.88	53.90	51.81	53.68	53.68	3.91%	438,200
Aug 16, 2024	51.67	52.40	51.15	51.66	51.66	0.16%	224,800
Aug 15, 2024	51.25	52.19	50.61	51.58	51.58	2.02%	274,000
Aug 14, 2024	51.34	51.73	50.08	50.56	50.56	-1.06%	261,538
Aug 13, 2024	51.05	52.30	50.91	51.10	51.10	-1.26%	259,976
Aug 12, 2024	50.74	51.77	50.47	51.75	51.75	1.99%	353,213
Aug 9, 2024	49.86	51.30	49.45	50.74	50.74	1.46%	312,347
Aug 8, 2024	49.26	50.05	48.89	50.01	50.01	2.06%	753,000
Aug 7, 2024	50.64	50.64	48.30	49.00	49.00	-1.86%	483,682
Aug 6, 2024	50.04	50.65	49.14	49.93	49.93	-0.28%	933,400
Aug 5, 2024	47.59	50.63	47.50	50.07	50.07	-3.90%	1,273,300
Aug 2, 2024	52.00	52.50	51.12	52.10	52.10	-0.61%	846,905
Aug 1, 2024	53.40	53.40	51.62	52.42	52.42	-1.17%	940,033