Merus N.V. (MRUS)
NASDAQ: MRUS · Real-Time Price · USD
65.14
-1.48 (-2.22%)
Sep 4, 2025, 11:03 AM - Market open
Merus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 66.62 | 67.16 | 63.84 | 66.00 | 66.00 | -0.93% | 31,029 |
| Sep 3, 2025 | 66.96 | 67.84 | 66.02 | 66.62 | 66.62 | 0.48% | 589,537 |
| Sep 2, 2025 | 66.31 | 67.40 | 65.82 | 66.30 | 66.30 | 0.70% | 705,700 |
| Aug 29, 2025 | 65.99 | 67.23 | 64.70 | 65.84 | 65.84 | -0.39% | 543,144 |
| Aug 28, 2025 | 67.60 | 69.20 | 66.05 | 66.10 | 66.10 | -1.75% | 1,103,177 |
| Aug 27, 2025 | 66.67 | 67.50 | 65.41 | 67.28 | 67.28 | 0.63% | 333,800 |
| Aug 26, 2025 | 65.60 | 66.97 | 65.20 | 66.86 | 66.86 | 1.70% | 786,415 |
| Aug 25, 2025 | 68.18 | 68.18 | 65.71 | 65.74 | 65.74 | -2.59% | 297,813 |
| Aug 22, 2025 | 66.28 | 68.00 | 66.18 | 67.49 | 67.49 | 1.26% | 698,628 |
| Aug 21, 2025 | 64.36 | 66.93 | 63.02 | 66.65 | 66.65 | 3.45% | 488,800 |
| Aug 20, 2025 | 63.23 | 64.46 | 62.63 | 64.43 | 64.43 | 1.23% | 556,548 |
| Aug 19, 2025 | 65.72 | 65.72 | 63.27 | 63.65 | 63.65 | -3.56% | 673,121 |
| Aug 18, 2025 | 67.30 | 67.42 | 65.94 | 66.00 | 66.00 | -1.86% | 302,533 |
| Aug 15, 2025 | 66.56 | 67.44 | 66.35 | 67.25 | 67.25 | 0.46% | 338,238 |
| Aug 14, 2025 | 66.60 | 67.17 | 65.86 | 66.94 | 66.94 | -0.22% | 582,744 |
| Aug 13, 2025 | 63.89 | 67.59 | 63.21 | 67.09 | 67.09 | 5.21% | 957,000 |
| 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% | 280,200 |
| Aug 1, 2025 | 65.86 | 67.26 | 64.48 | 65.56 | 65.56 | -1.03% | 664,700 |
| Jul 31, 2025 | 65.54 | 67.59 | 65.16 | 66.24 | 66.24 | 0.12% | 845,100 |
| Jul 30, 2025 | 66.17 | 67.24 | 65.43 | 66.16 | 66.16 | 0.36% | 532,100 |
| 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% | 645,200 |
| 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% | 646,500 |
| 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 | 8.72% | 1,335,500 |
| 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% | 495,500 |
| Jul 14, 2025 | 54.39 | 56.60 | 54.39 | 55.62 | 55.62 | 2.06% | 694,300 |
| 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% | 451,000 |
| Jul 7, 2025 | 53.39 | 53.90 | 52.12 | 52.58 | 52.58 | -2.30% | 354,800 |
| 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% | 350,800 |
| Jun 27, 2025 | 53.48 | 53.62 | 52.53 | 52.99 | 52.99 | -0.36% | 457,900 |
| Jun 26, 2025 | 54.13 | 54.45 | 52.81 | 53.18 | 53.18 | -1.30% | 423,500 |
| Jun 25, 2025 | 53.83 | 54.63 | 52.90 | 53.88 | 53.88 | -0.46% | 387,937 |