Merus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	94.90	95.04	94.70	94.89	94.89	0.01%	2,854,732
Oct 16, 2025	94.94	94.97	94.75	94.88	94.88	-0.07%	2,808,002
Oct 15, 2025	94.90	94.96	94.82	94.95	94.95	0.13%	2,414,548
Oct 14, 2025	94.77	94.94	94.56	94.83	94.83	-0.02%	1,267,204
Oct 13, 2025	94.45	95.02	94.38	94.85	94.85	0.51%	2,305,057
Oct 10, 2025	94.48	94.63	94.33	94.37	94.37	-0.22%	3,443,285
Oct 9, 2025	94.40	94.63	94.29	94.58	94.58	0.21%	2,875,138
Oct 8, 2025	94.37	94.46	94.32	94.38	94.38	-0.01%	3,562,444
Oct 7, 2025	94.28	94.39	94.24	94.39	94.39	0.13%	2,699,813
Oct 6, 2025	94.20	94.30	94.15	94.27	94.27	-0.02%	3,102,089
Oct 3, 2025	94.11	94.35	94.09	94.29	94.29	0.15%	3,951,860
Oct 2, 2025	94.17	94.39	94.03	94.15	94.15	-	4,981,221
Oct 1, 2025	94.36	94.36	94.01	94.15	94.15	-	6,707,581
Sep 30, 2025	93.62	94.30	93.52	94.15	94.15	0.51%	13,745,129
Sep 29, 2025	94.43	94.56	92.75	93.67	93.67	35.97%	38,028,936
Sep 26, 2025	68.63	69.51	68.42	68.89	68.89	1.16%	605,702
Sep 25, 2025	67.96	68.55	66.13	68.10	68.10	-0.22%	604,065
Sep 24, 2025	68.28	69.94	68.15	68.25	68.25	0.04%	537,495
Sep 23, 2025	68.68	70.38	67.79	68.22	68.22	-1.40%	493,750
Sep 22, 2025	68.33	69.32	67.75	69.19	69.19	1.42%	482,252
Sep 19, 2025	69.07	69.49	67.71	68.22	68.22	-1.06%	763,846
Sep 18, 2025	68.46	69.61	68.12	68.95	68.95	1.14%	648,661
Sep 17, 2025	67.86	69.63	67.01	68.18	68.18	1.91%	682,704
Sep 16, 2025	68.49	69.26	66.77	66.90	66.90	-1.75%	634,796
Sep 15, 2025	69.61	70.13	66.49	68.09	68.09	-2.14%	763,485
Sep 12, 2025	70.00	70.26	68.55	69.58	69.58	-0.32%	1,237,295
Sep 11, 2025	67.13	70.65	67.13	69.80	69.80	3.98%	713,031