Merus N.V. (MRUS) Historical Stock Price Data | Complete Trading History - Stocknear

Merus N.V.

NASDAQ: MRUS · Real-Time Price · USD
68.89
0.79 (1.16%)
At close: Sep 26, 2025, 3:59 PM
68.89
0.00%
After-hours: Sep 26, 2025, 04:28 PM EDT

MRUS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 68.63 69.51 68.42 68.89 68.89 1.16% 604,658
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% 537,500
Sep 23, 2025 68.68 70.38 67.79 68.22 68.22 -1.40% 493,800
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 1.13% 648,700
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% 634,800
Sep 15, 2025 69.61 70.13 66.49 68.09 68.09 -2.14% 763,500
Sep 12, 2025 70.00 70.26 68.55 69.58 69.58 -0.32% 1,237,300
Sep 11, 2025 67.13 70.65 67.13 69.80 69.80 3.98% 713,031
Sep 10, 2025 68.94 68.96 67.13 67.13 67.13 -2.07% 391,828
Sep 9, 2025 67.55 68.70 65.74 68.55 68.55 2.02% 519,300
Sep 8, 2025 67.13 67.81 66.03 67.19 67.19 -0.41% 490,930
Sep 5, 2025 66.78 67.74 65.61 67.47 67.47 1.87% 635,515
Sep 4, 2025 66.62 67.22 62.80 66.23 66.23 -0.59% 425,341
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