Merus N.V. (MRUS)
NASDAQ: MRUS
· Real-Time Price · USD
66.92
-0.02 (-0.03%)
At close: Aug 15, 2025, 3:44 PM
MRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 66.60 | 67.17 | 65.86 | 66.94 | 66.94 | -0.22% | 553,356 |
| 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 |