Merus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	90.00	90.00	90.00	90.00	90.00	-	-
Dec 29, 2025	96.86	96.86	87.14	90.00	90.00	-7.14%	2,728,675
Dec 26, 2025	96.88	97.00	96.84	96.92	96.92	0.01%	362,840
Dec 24, 2025	96.92	96.96	96.91	96.91	96.91	0.01%	193,831
Dec 23, 2025	96.95	96.98	96.90	96.90	96.90	-0.05%	377,659
Dec 22, 2025	96.90	97.02	96.90	96.95	96.95	-0.06%	501,179
Dec 19, 2025	96.93	97.14	96.82	97.01	97.01	0.22%	915,329
Dec 18, 2025	96.95	96.96	96.78	96.80	96.80	-0.09%	822,470
Dec 17, 2025	96.95	96.99	96.85	96.89	96.89	-0.03%	1,497,571
Dec 16, 2025	96.77	96.98	96.73	96.92	96.92	0.10%	1,304,127
Dec 15, 2025	96.87	96.93	96.69	96.82	96.82	-0.11%	912,612
Dec 12, 2025	96.80	96.94	96.80	96.93	96.93	0.31%	708,546
Dec 11, 2025	96.77	96.79	96.60	96.63	96.63	-0.14%	1,103,328
Dec 10, 2025	96.65	96.83	96.65	96.77	96.77	0.43%	3,132,744
Dec 9, 2025	96.25	96.42	96.25	96.36	96.36	0.09%	1,359,187
Dec 8, 2025	96.20	96.34	96.11	96.27	96.27	0.14%	589,730
Dec 5, 2025	96.20	96.25	96.09	96.14	96.14	-0.08%	703,878
Dec 4, 2025	96.11	96.27	96.01	96.22	96.22	0.10%	1,425,949
Dec 3, 2025	96.06	96.16	96.01	96.12	96.12	0.14%	1,553,520
Dec 2, 2025	96.00	96.08	95.83	95.99	95.99	0.05%	1,487,849
Dec 1, 2025	96.14	96.17	95.88	95.94	95.94	-0.21%	1,510,377
Nov 28, 2025	96.10	96.19	96.01	96.14	96.14	0.05%	396,400
Nov 26, 2025	96.02	96.12	95.96	96.09	96.09	0.07%	873,896
Nov 25, 2025	95.90	96.18	95.90	96.02	96.02	0.07%	1,684,265
Nov 24, 2025	95.80	96.02	95.80	95.95	95.95	0.20%	1,166,666
Nov 21, 2025	95.90	95.96	95.69	95.76	95.76	-0.23%	1,689,422
Nov 20, 2025	96.05	96.05	95.63	95.98	95.98	-0.06%	2,214,702
Nov 19, 2025	95.80	96.06	95.72	96.04	96.04	0.25%	1,846,484
Nov 18, 2025	95.77	96.05	95.77	95.80	95.80	-0.08%	1,892,367
Nov 17, 2025	96.09	96.17	95.65	95.88	95.88	-0.07%	1,547,595
Nov 14, 2025	95.86	96.28	95.80	95.95	95.95	-0.14%	1,125,794
Nov 13, 2025	95.87	96.20	95.63	96.08	96.08	0.04%	759,365
Nov 12, 2025	95.70	96.09	95.59	96.04	96.04	0.59%	2,076,082
Nov 11, 2025	95.33	95.54	95.21	95.48	95.48	0.06%	1,774,247
Nov 10, 2025	95.41	95.44	95.15	95.42	95.42	0.20%	1,666,251
Nov 7, 2025	95.15	95.40	95.07	95.23	95.23	0.07%	1,303,799
Nov 6, 2025	95.02	95.35	95.02	95.16	95.16	-0.02%	393,859
Nov 5, 2025	94.92	95.20	94.92	95.18	95.18	0.15%	500,101
Nov 4, 2025	94.78	95.08	94.76	95.04	95.04	0.27%	626,572
Nov 3, 2025	94.82	94.90	94.75	94.78	94.78	-0.08%	574,922
Oct 31, 2025	95.02	95.12	94.77	94.86	94.86	-0.21%	1,084,925
Oct 30, 2025	94.86	95.06	94.85	95.06	95.06	0.26%	1,106,594
Oct 29, 2025	95.30	95.30	94.74	94.81	94.81	-0.09%	1,135,998
Oct 28, 2025	94.62	94.96	94.59	94.90	94.90	0.32%	2,027,282
Oct 27, 2025	94.87	94.92	94.59	94.60	94.60	-0.30%	1,503,744
Oct 24, 2025	94.48	95.06	94.40	94.88	94.88	0.49%	2,507,065
Oct 23, 2025	94.47	94.58	94.42	94.42	94.42	0.02%	1,179,319
Oct 22, 2025	94.70	94.75	94.38	94.40	94.40	-0.21%	1,965,634
Oct 21, 2025	94.51	94.77	94.41	94.60	94.60	0.17%	1,520,317
Oct 20, 2025	94.80	94.84	94.44	94.44	94.44	-0.47%	3,843,076