Merus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	63.89	67.59	63.21	67.09	67.09	5.21%	956,962
Aug 12, 2025	65.00	65.81	63.27	63.77	63.77	-1.28%	608,403
Aug 11, 2025	63.00	64.71	62.15	64.60	64.60	0.94%	450,643
Aug 8, 2025	63.80	64.00	63.00	64.00	64.00	0.96%	557,237
Aug 7, 2025	65.71	65.71	63.00	63.39	63.39	-3.28%	560,919
Aug 6, 2025	63.48	65.64	62.22	65.54	65.54	-2.83%	1,108,244
Aug 5, 2025	67.19	67.47	66.02	67.45	67.45	0.78%	557,324
Aug 4, 2025	65.60	66.99	64.74	66.93	66.93	2.09%	280,198
Aug 1, 2025	65.86	67.26	64.48	65.56	65.56	-1.03%	664,678
Jul 31, 2025	65.54	67.59	65.16	66.24	66.24	0.12%	845,075
Jul 30, 2025	66.17	67.24	65.43	66.16	66.16	0.36%	532,097
Jul 29, 2025	65.78	66.18	64.61	65.92	65.92	0.50%	370,216
Jul 28, 2025	67.00	67.25	65.59	65.59	65.59	-1.84%	645,193
Jul 25, 2025	65.77	67.23	63.75	66.82	66.82	1.72%	628,212
Jul 24, 2025	64.30	66.43	64.27	65.69	65.69	2.40%	931,109
Jul 23, 2025	63.95	64.88	62.78	64.15	64.15	1.41%	491,204
Jul 22, 2025	62.22	63.45	61.51	63.26	63.26	1.43%	646,461
Jul 21, 2025	62.98	64.00	61.62	62.37	62.37	-1.41%	1,139,869
Jul 18, 2025	61.88	63.43	61.33	63.26	63.26	2.96%	1,061,576
Jul 17, 2025	57.18	61.53	56.91	61.44	61.44	8.73%	1,335,486
Jul 16, 2025	55.38	56.77	55.19	56.51	56.51	2.76%	646,241
Jul 15, 2025	55.80	56.13	54.09	54.99	54.99	-1.13%	495,475
Jul 14, 2025	54.39	56.60	54.39	55.62	55.62	2.06%	694,277
Jul 11, 2025	54.91	55.23	53.92	54.50	54.50	-1.11%	315,953
Jul 10, 2025	54.27	55.30	53.05	55.11	55.11	1.10%	695,442
Jul 9, 2025	52.87	55.07	52.51	54.51	54.51	4.17%	1,303,848
Jul 8, 2025	52.58	53.50	51.78	52.33	52.33	-0.48%	450,998
Jul 7, 2025	53.39	53.90	52.12	52.58	52.58	-2.30%	354,790
Jul 3, 2025	53.86	54.11	53.22	53.82	53.82	0.92%	222,443
Jul 2, 2025	52.53	54.18	52.53	53.33	53.33	1.27%	589,917
Jul 1, 2025	52.58	53.69	52.25	52.66	52.66	0.11%	583,213
Jun 30, 2025	53.19	54.00	52.55	52.60	52.60	-0.74%	350,795
Jun 27, 2025	53.48	53.62	52.53	52.99	52.99	-0.36%	457,876
Jun 26, 2025	54.13	54.45	52.81	53.18	53.18	-1.30%	423,453
Jun 25, 2025	53.83	54.63	52.90	53.88	53.88	-0.46%	387,937
Jun 24, 2025	53.16	54.81	52.61	54.13	54.13	2.64%	644,396
Jun 23, 2025	52.82	53.58	51.84	52.74	52.74	-0.69%	749,045
Jun 20, 2025	52.60	53.31	52.29	53.11	53.11	0.98%	601,481
Jun 18, 2025	53.50	54.59	52.51	52.59	52.59	-0.92%	1,955,609
Jun 17, 2025	53.00	53.97	52.41	53.08	53.08	-0.41%	1,162,246
Jun 16, 2025	54.63	54.63	53.00	53.30	53.30	-2.40%	669,605
Jun 13, 2025	54.59	56.20	54.02	54.61	54.61	-1.41%	711,651
Jun 12, 2025	54.93	56.22	54.53	55.39	55.39	0.62%	1,495,769
Jun 11, 2025	56.54	57.00	54.74	55.05	55.05	-2.48%	833,439
Jun 10, 2025	55.37	57.36	55.16	56.45	56.45	2.80%	1,264,653
Jun 9, 2025	56.66	56.66	54.02	54.91	54.91	-2.31%	1,184,482
Jun 6, 2025	56.04	57.70	56.01	56.21	56.21	0.36%	761,908
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