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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |