Merus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	353,171
Oct 22, 2024	51.56	53.37	50.81	53.19	53.19	3.08%	424,596
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%	174,091
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%	567,588
Oct 9, 2024	53.01	53.02	51.74	52.09	52.09	-1.68%	718,383
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%	257,050
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%	284,756
Oct 1, 2024	50.52	51.12	49.73	50.10	50.10	0.28%	617,950
Sep 30, 2024	47.74	50.10	47.74	49.96	49.96	4.65%	568,478
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%	259,378
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%	865,457
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%	1,144,188
Sep 18, 2024	50.10	51.34	48.78	49.42	49.42	-1.36%	566,565
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%	676,273
Sep 12, 2024	50.26	50.36	49.08	49.14	49.14	-2.27%	458,797
Sep 11, 2024	49.41	51.34	49.41	50.28	50.28	1.21%	488,569
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%	384,188
Sep 6, 2024	50.25	50.40	48.12	50.00	50.00	-0.73%	777,878
Sep 5, 2024	50.72	51.05	49.61	50.37	50.37	-1.74%	543,852
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%	714,657
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%	240,896
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%	541,970
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%	262,251
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%	438,162
Aug 16, 2024	51.67	52.40	51.15	51.66	51.66	0.16%	224,790
Aug 15, 2024	51.25	52.19	50.61	51.58	51.58	2.02%	273,957
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%	752,982
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%	933,388
Aug 5, 2024	47.59	50.63	47.50	50.07	50.07	-3.90%	1,273,275
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
Jul 31, 2024	54.37	54.37	52.03	53.04	53.04	-0.62%	619,706
Jul 30, 2024	55.54	56.39	52.72	53.37	53.37	-3.37%	510,808
Jul 29, 2024	54.85	55.32	53.89	55.23	55.23	1.92%	500,439
Jul 26, 2024	54.79	55.69	53.70	54.19	54.19	-0.24%	263,758
Jul 25, 2024	54.70	56.00	54.13	54.32	54.32	-0.69%	388,437
Jul 24, 2024	55.12	56.60	54.53	54.70	54.70	-1.48%	506,443
Jul 23, 2024	55.51	56.49	53.00	55.52	55.52	-0.47%	236,709
Jul 22, 2024	55.68	56.62	55.12	55.78	55.78	0.89%	453,070
Jul 19, 2024	54.91	56.58	54.46	55.29	55.29	0.88%	518,188
Jul 18, 2024	56.54	57.52	53.92	54.81	54.81	-3.08%	785,568
Jul 17, 2024	57.94	59.38	55.67	56.55	56.55	-3.89%	978,606
Jul 16, 2024	57.82	59.21	57.81	58.84	58.84	1.27%	1,060,052
Jul 15, 2024	57.57	58.31	57.09	58.10	58.10	1.47%	594,266
Jul 12, 2024	56.35	58.00	55.98	57.26	57.26	2.54%	2,074,583
Jul 11, 2024	56.30	57.18	55.64	55.84	55.84	0.04%	878,768
Jul 10, 2024	55.87	56.40	54.87	55.82	55.82	0.23%	436,379
Jul 9, 2024	55.36	56.44	55.29	55.69	55.69	-0.04%	760,141
Jul 8, 2024	54.09	56.93	53.89	55.71	55.71	4.44%	632,889
Jul 5, 2024	52.86	53.57	52.59	53.34	53.34	0.74%	396,125
Jul 3, 2024	53.10	53.65	52.00	52.95	52.95	-0.26%	305,263
Jul 2, 2024	54.50	55.28	52.82	53.09	53.09	-2.50%	865,590
Jul 1, 2024	52.79	57.44	50.51	54.45	54.45	-7.98%	1,868,579
Jun 28, 2024	59.95	61.28	58.28	59.17	59.17	-1.71%	1,345,448
Jun 27, 2024	57.04	60.50	55.75	60.20	60.20	5.63%	1,397,942
Jun 26, 2024	57.25	57.52	55.76	56.99	56.99	0.37%	724,212
Jun 25, 2024	57.00	57.63	55.74	56.78	56.78	-0.23%	870,409
Jun 24, 2024	55.00	57.02	54.30	56.91	56.91	3.77%	839,485
Jun 21, 2024	54.04	54.90	53.01	54.84	54.84	1.67%	616,080
Jun 20, 2024	54.05	55.43	53.50	53.94	53.94	-0.55%	621,735
Jun 18, 2024	55.76	55.92	53.92	54.24	54.24	-2.74%	681,153
Jun 17, 2024	56.59	56.96	54.78	55.77	55.77	-1.38%	709,633
Jun 14, 2024	57.24	58.15	55.28	56.55	56.55	-1.91%	566,651
Jun 13, 2024	56.63	58.58	56.41	57.65	57.65	1.75%	1,238,275
Jun 12, 2024	57.84	59.66	56.32	56.66	56.66	-0.79%	949,676
Jun 11, 2024	53.25	57.20	53.25	57.11	57.11	7.09%	1,585,152
Jun 10, 2024	52.76	53.52	51.71	53.33	53.33	0.81%	793,260
Jun 7, 2024	53.18	54.50	52.65	52.90	52.90	-1.51%	669,384
Jun 6, 2024	53.00	54.71	52.56	53.71	53.71	2.50%	1,136,831
Jun 5, 2024	50.45	52.54	48.93	52.40	52.40	4.05%	1,291,581
Jun 4, 2024	53.40	53.74	50.04	50.36	50.36	-4.87%	1,927,061