Merus N.V. (MRUS)
NASDAQ: MRUS
· Real-Time Price · USD
67.47
1.24 (1.87%)
At close: Sep 05, 2025, 3:59 PM
67.47
0.00%
After-hours: Sep 05, 2025, 04:34 PM EDT
MRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |