Merus N.V. (MRUS)
NASDAQ: MRUS
· Real-Time Price · USD
94.29
0.14 (0.15%)
At close: Oct 03, 2025, 3:59 PM
94.10
-0.20%
After-hours: Oct 03, 2025, 07:45 PM EDT
MRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 94.11 | 94.35 | 94.09 | 94.29 | 94.29 | 0.15% | 3,951,845 |
| Oct 2, 2025 | 94.17 | 94.39 | 94.03 | 94.15 | 94.15 | 0.00% | 4,981,221 |
| Oct 1, 2025 | 94.36 | 94.36 | 94.01 | 94.15 | 94.15 | 0.00% | 6,707,581 |
| Sep 30, 2025 | 93.62 | 94.30 | 93.52 | 94.15 | 94.15 | 0.51% | 13,745,129 |
| Sep 29, 2025 | 94.43 | 94.56 | 92.75 | 93.67 | 93.67 | 35.97% | 38,028,936 |
| Sep 26, 2025 | 68.63 | 69.51 | 68.42 | 68.89 | 68.89 | 1.16% | 605,702 |
| 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 |
Page 1 of 118