Merus N.V. (MRUS)
NASDAQ: MRUS · Real-Time Price · USD
64.67
+1.41 (2.23%)
Jul 23, 2025, 10:44 AM - Market open

Merus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202562.2263.4561.5163.2663.261.43%646,461
Jul 21, 202562.9864.0061.6262.3762.37-1.41%1,139,869
Jul 18, 202561.8863.4361.3363.2663.262.96%1,061,576
Jul 17, 202557.1861.5356.9161.4461.448.73%1,335,486
Jul 16, 202555.3856.7755.1956.5156.512.76%646,241
Jul 15, 202555.8056.1354.0954.9954.99-1.13%495,475
Jul 14, 202554.3956.6054.3955.6255.622.06%694,277
Jul 11, 202554.9155.2353.9254.5054.50-1.11%315,953
Jul 10, 202554.2755.3053.0555.1155.111.10%695,442
Jul 9, 202552.8755.0752.5154.5154.514.17%1,303,848
Jul 8, 202552.5853.5051.7852.3352.33-0.48%450,998
Jul 7, 202553.3953.9052.1252.5852.58-2.30%354,790
Jul 3, 202553.8654.1153.2253.8253.820.92%222,443
Jul 2, 202552.5354.1852.5353.3353.331.27%589,917
Jul 1, 202552.5853.6952.2552.6652.660.11%583,213
Jun 30, 202553.1954.0052.5552.6052.60-0.74%350,795
Jun 27, 202553.4853.6252.5352.9952.99-0.36%457,876
Jun 26, 202554.1354.4552.8153.1853.18-1.30%423,453
Jun 25, 202553.8354.6352.9053.8853.88-0.46%387,937
Jun 24, 202553.1654.8152.6154.1354.132.64%644,396
Jun 23, 202552.8253.5851.8452.7452.74-0.69%749,045
Jun 20, 202552.6053.3152.2953.1153.110.98%601,481
Jun 18, 202553.5054.5952.5152.5952.59-0.92%1,955,609
Jun 17, 202553.0053.9752.4153.0853.08-0.41%1,162,246
Jun 16, 202554.6354.6353.0053.3053.30-2.40%669,605
Jun 13, 202554.5956.2054.0254.6154.61-1.41%711,651
Jun 12, 202554.9356.2254.5355.3955.390.62%1,495,769
Jun 11, 202556.5457.0054.7455.0555.05-2.48%833,439
Jun 10, 202555.3757.3655.1656.4556.452.80%1,264,653
Jun 9, 202556.6656.6654.0254.9154.91-2.31%1,184,482
Jun 6, 202556.0457.7056.0156.2156.210.36%761,908
Jun 5, 202558.0358.0355.5556.0156.01-2.73%1,745,161
Jun 4, 202558.1258.9456.9057.5857.58-7.75%5,369,060
Jun 3, 202559.6662.9859.6662.4262.426.65%1,909,743
Jun 2, 202556.6159.1355.8758.5358.534.39%1,664,696
May 30, 202554.7156.5553.8156.0756.071.26%1,831,825
May 29, 202550.2456.7449.4655.3755.3710.72%3,134,807
May 28, 202551.0151.5649.7150.0150.01-1.56%1,391,395
May 27, 202557.0057.6650.4050.8050.80-7.87%2,723,929
May 23, 202550.2057.4549.0055.1455.1432.55%7,883,815
May 22, 202542.4743.0941.5041.6041.60-3.73%1,935,116
May 21, 202544.0044.5642.6443.2143.21-1.82%1,156,790
May 20, 202541.6344.1740.1144.0144.016.41%1,876,001
May 19, 202541.5542.2140.3841.3641.36-0.48%931,684
May 16, 202539.9041.8339.4041.5641.563.69%1,118,583
May 15, 202540.5241.7339.6140.0840.08-0.79%753,631
May 14, 202540.9841.9139.6040.4040.40-1.27%655,348
May 13, 202542.4242.7740.7740.9240.92-3.51%598,476
May 12, 202541.9243.3741.9242.4142.413.69%744,611
May 9, 202543.0044.2240.9040.9040.90-4.37%556,497