Merus N.V. (MRUS)
40.17
-1.92 (-4.56%)
At close: Apr 01, 2025, 1:56 PM
Merus Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 45.05 | 45.44 | 39.00 | 42.09 | -2.52 | -5.65% | 1,930,833 |
| Mar 28, 2025 | 44.85 | 45.09 | 44.00 | 44.61 | -0.22 | -0.49% | 396,500 |
| Mar 27, 2025 | 44.63 | 45.69 | 44.41 | 44.83 | 0.38 | 0.85% | 412,507 |
| Mar 26, 2025 | 46.63 | 46.65 | 44.20 | 44.45 | -2.53 | -5.39% | 1,185,900 |
| Mar 25, 2025 | 48.74 | 48.97 | 46.26 | 46.98 | -1.79 | -3.67% | 370,478 |
| Mar 24, 2025 | 47.53 | 49.80 | 47.47 | 48.77 | 1.53 | 3.24% | 429,300 |
| Mar 21, 2025 | 47.62 | 48.72 | 47.07 | 47.24 | -1.07 | -2.21% | 470,040 |
| Mar 20, 2025 | 46.50 | 48.78 | 46.50 | 48.31 | 1.31 | 2.79% | 820,819 |
| Mar 19, 2025 | 46.14 | 47.98 | 46.00 | 47.00 | 0.61 | 1.31% | 520,517 |
| Mar 18, 2025 | 46.85 | 47.68 | 46.24 | 46.39 | -0.83 | -1.76% | 347,500 |
| Mar 17, 2025 | 48.47 | 48.69 | 46.45 | 47.22 | 0.12 | 0.25% | 457,565 |
| Mar 14, 2025 | 48.41 | 49.25 | 46.65 | 47.10 | -0.54 | -1.13% | 490,600 |
| Mar 13, 2025 | 49.16 | 49.88 | 47.37 | 47.64 | -1.52 | -3.09% | 710,100 |
| Mar 12, 2025 | 47.66 | 49.71 | 47.43 | 49.16 | 1.58 | 3.32% | 821,700 |
| Mar 11, 2025 | 46.47 | 47.66 | 45.54 | 47.58 | 0.83 | 1.78% | 732,100 |
| Mar 10, 2025 | 45.24 | 47.00 | 45.03 | 46.75 | 0.68 | 1.48% | 858,108 |
| Mar 7, 2025 | 45.82 | 47.21 | 45.32 | 46.07 | -0.03 | -0.07% | 646,746 |
| Mar 6, 2025 | 46.00 | 47.42 | 45.39 | 46.10 | -0.19 | -0.41% | 459,800 |
| Mar 5, 2025 | 45.11 | 46.40 | 44.39 | 46.29 | 1.65 | 3.70% | 656,614 |
| Mar 4, 2025 | 45.28 | 45.28 | 43.58 | 44.64 | -0.83 | -1.83% | 1,058,444 |
| Mar 3, 2025 | 47.24 | 47.43 | 45.00 | 45.47 | -1.62 | -3.44% | 869,110 |
| Feb 28, 2025 | 44.50 | 47.67 | 44.50 | 47.09 | 0.87 | 1.88% | 887,045 |
| Feb 27, 2025 | 45.53 | 47.53 | 45.41 | 46.22 | 0.69 | 1.52% | 483,106 |
| Feb 26, 2025 | 44.22 | 47.04 | 44.22 | 45.53 | 1.13 | 2.55% | 918,744 |
| Feb 25, 2025 | 46.07 | 46.70 | 43.90 | 44.40 | -2.35 | -5.03% | 953,300 |
| Feb 24, 2025 | 47.11 | 47.97 | 46.35 | 46.75 | -0.62 | -1.31% | 684,531 |
| Feb 21, 2025 | 47.70 | 48.10 | 46.75 | 47.37 | -0.26 | -0.55% | 613,500 |
| Feb 20, 2025 | 45.18 | 48.00 | 45.18 | 47.63 | 2.56 | 5.68% | 1,156,301 |
| Feb 19, 2025 | 41.97 | 45.18 | 41.97 | 45.07 | 2.80 | 6.62% | 698,200 |
| Feb 18, 2025 | 40.63 | 43.10 | 40.54 | 42.27 | 2.07 | 5.15% | 925,800 |
| Feb 14, 2025 | 40.46 | 41.03 | 39.99 | 40.20 | -0.10 | -0.25% | 362,714 |
| Feb 13, 2025 | 40.86 | 41.15 | 39.79 | 40.30 | 0.04 | 0.10% | 235,900 |
| Feb 12, 2025 | 39.67 | 40.45 | 39.67 | 40.26 | 0.15 | 0.37% | 215,072 |
| Feb 11, 2025 | 40.50 | 40.66 | 39.88 | 40.11 | -0.53 | -1.30% | 480,000 |
| Feb 10, 2025 | 41.30 | 42.09 | 40.26 | 40.64 | -0.61 | -1.48% | 448,900 |
| Feb 7, 2025 | 42.61 | 42.61 | 40.89 | 41.25 | -0.29 | -0.70% | 480,124 |
| Feb 6, 2025 | 41.67 | 43.35 | 41.13 | 41.54 | -0.12 | -0.29% | 571,700 |
| Feb 5, 2025 | 40.61 | 42.00 | 40.01 | 41.66 | 1.09 | 2.69% | 241,143 |
| Feb 4, 2025 | 39.49 | 40.60 | 39.49 | 40.57 | 0.96 | 2.42% | 296,834 |
| Feb 3, 2025 | 39.58 | 40.75 | 39.57 | 39.61 | -1.33 | -3.25% | 493,000 |
| Jan 31, 2025 | 41.82 | 42.13 | 40.46 | 40.94 | -0.63 | -1.52% | 390,397 |
| Jan 30, 2025 | 42.06 | 42.47 | 41.18 | 41.57 | -0.08 | -0.19% | 519,441 |
| Jan 29, 2025 | 40.71 | 42.09 | 40.68 | 41.65 | 0.95 | 2.33% | 500,200 |
| Jan 28, 2025 | 40.38 | 40.82 | 39.65 | 40.70 | 0.30 | 0.74% | 520,500 |
| Jan 27, 2025 | 41.08 | 41.68 | 39.29 | 40.40 | -0.90 | -2.18% | 869,346 |
| Jan 24, 2025 | 41.11 | 41.82 | 40.84 | 41.30 | 0.19 | 0.46% | 504,632 |
| Jan 23, 2025 | 40.15 | 41.36 | 39.99 | 41.11 | 0.48 | 1.18% | 380,382 |
| Jan 22, 2025 | 39.38 | 40.98 | 39.28 | 40.63 | 0.89 | 2.24% | 382,418 |
| Jan 21, 2025 | 40.00 | 40.44 | 39.22 | 39.74 | 0.29 | 0.74% | 486,739 |
| Jan 17, 2025 | 39.71 | 40.12 | 38.71 | 39.45 | -0.20 | -0.50% | 639,000 |