Merus N.V.
39.00
-1.45 (-3.58%)
At close: Jan 14, 2025, 3:59 PM
39.01
0.01%
After-hours Jan 14, 2025, 04:00 PM EST

MRUS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 40.62 40.62 38.64 39.01 -1.44 -3.56% 1,040,609
Jan 13, 2025 42.49 42.94 37.77 40.45 -3.40 -7.75% 2,146,064
Jan 10, 2025 41.83 47.75 41.38 43.85 1.62 3.84% 1,785,200
Jan 8, 2025 42.89 42.89 41.55 42.23 -1.06 -2.45% 236,000
Jan 7, 2025 42.69 44.31 42.23 43.29 0.90 2.12% 321,228
Jan 6, 2025 43.63 43.86 42.32 42.39 -0.77 -1.78% 270,500
Jan 3, 2025 42.46 43.46 42.46 43.16 0.86 2.03% 538,430
Jan 2, 2025 42.52 43.18 42.06 42.30 0.25 0.59% 398,337
Dec 31, 2024 41.96 42.65 41.23 42.05 0.16 0.38% 265,100
Dec 30, 2024 41.77 42.39 41.40 41.89 -0.18 -0.43% 278,900
Dec 27, 2024 42.51 43.51 41.82 42.07 -1.03 -2.39% 309,800
Dec 26, 2024 42.27 43.50 42.08 43.10 0.69 1.63% 226,306
Dec 24, 2024 42.81 43.27 41.96 42.41 -0.04 -0.09% 292,200
Dec 23, 2024 41.80 43.09 41.57 42.45 0.60 1.43% 1,303,447
Dec 20, 2024 42.39 43.26 41.59 41.85 -0.24 -0.57% 937,303
Dec 19, 2024 42.72 43.12 41.88 42.09 -0.35 -0.82% 798,002
Dec 18, 2024 44.92 45.25 42.07 42.44 -2.46 -5.48% 983,100
Dec 17, 2024 42.81 45.04 42.70 44.90 2.10 4.91% 888,900
Dec 16, 2024 42.98 43.35 42.36 42.80 -0.03 -0.07% 326,440
Dec 13, 2024 41.31 42.92 41.03 42.83 1.38 3.33% 416,827
Dec 12, 2024 43.19 43.68 41.38 41.45 -1.74 -4.03% 693,900
Dec 11, 2024 42.89 43.26 41.77 43.19 0.25 0.58% 393,958
Dec 10, 2024 43.96 44.57 42.71 42.94 -0.80 -1.83% 454,939
Dec 9, 2024 42.12 45.83 41.63 43.74 -0.91 -2.04% 1,208,334
Dec 6, 2024 44.52 45.60 43.86 44.65 0.79 1.80% 648,600
Dec 5, 2024 46.33 46.92 43.17 43.86 -1.63 -3.58% 526,010
Dec 4, 2024 46.21 46.87 45.44 45.49 -0.72 -1.56% 687,101
Dec 3, 2024 48.23 49.11 46.20 46.21 -2.32 -4.78% 625,376
Dec 2, 2024 45.90 49.44 45.72 48.53 3.69 8.23% 980,805
Nov 29, 2024 44.97 45.88 44.40 44.84 -0.13 -0.29% 267,922
Nov 27, 2024 45.87 46.01 44.75 44.97 -0.90 -1.96% 644,000
Nov 26, 2024 45.33 47.18 45.23 45.87 0.48 1.06% 732,340
Nov 25, 2024 45.88 46.81 45.14 45.39 -0.10 -0.22% 505,149
Nov 22, 2024 44.73 47.05 44.18 45.49 1.13 2.55% 682,400
Nov 21, 2024 45.07 45.76 43.20 44.36 1.43 3.33% 1,110,100
Nov 20, 2024 43.30 43.52 42.30 42.93 -0.56 -1.29% 678,229
Nov 19, 2024 44.24 45.02 42.83 43.49 -0.78 -1.76% 719,318
Nov 18, 2024 46.58 46.82 44.16 44.27 -2.31 -4.96% 1,116,549
Nov 15, 2024 49.33 50.98 46.05 46.58 -3.08 -6.20% 587,900
Nov 14, 2024 50.95 51.21 49.50 49.66 -1.27 -2.49% 300,003
Nov 13, 2024 51.67 53.49 50.71 50.93 -0.70 -1.36% 195,900
Nov 12, 2024 52.34 52.83 51.12 51.63 -1.33 -2.51% 334,537
Nov 11, 2024 54.89 55.01 52.89 52.96 -1.54 -2.83% 385,171
Nov 8, 2024 54.54 54.90 53.50 54.50 0.00 0.00% 340,300
Nov 7, 2024 53.44 55.39 53.38 54.50 1.37 2.58% 472,435
Nov 6, 2024 52.47 53.35 51.85 53.13 1.38 2.67% 276,400
Nov 5, 2024 48.91 51.95 48.42 51.75 0.52 1.02% 251,121
Nov 4, 2024 50.44 52.16 50.34 51.23 0.93 1.85% 340,551
Nov 1, 2024 50.18 50.64 49.27 50.30 0.37 0.74% 470,900
Oct 31, 2024 50.83 50.88 49.41 49.93 -1.35 -2.63% 400,308

Create Price Alert on MRUS

Your price alert will notify you when the stock price is above 39.00.

Add to Watchlist