Merus BV (MRUS) Historical Stock Data

96.22 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MRUS is up 0.06% a day on average. There have been 20 days where Merus BV closed green and 10 days where MRUS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	96.11	96.22	↑$0.11 (0.11%)	96.01	96.27	1.43M
2025-12-03	96.06	96.12	↑$0.06 (0.06%)	96.01	96.16	1.55M
2025-12-02	96.00	95.99	↓$0.01 (-0.01%)	95.83	96.08	1.49M
2025-12-01	96.14	95.94	↓$0.20 (-0.21%)	95.88	96.17	1.51M
2025-11-28	96.10	96.14	↑$0.04 (0.04%)	96.01	96.19	396.40K
2025-11-26	96.02	96.09	↑$0.07 (0.07%)	95.96	96.12	873.90K
2025-11-25	95.90	96.02	↑$0.12 (0.13%)	95.90	96.18	1.68M
2025-11-24	95.80	95.95	↑$0.15 (0.16%)	95.80	96.02	1.17M
2025-11-21	95.90	95.76	↓$0.14 (-0.15%)	95.69	95.96	1.69M
2025-11-20	96.05	95.98	↓$0.07 (-0.07%)	95.63	96.05	2.21M
2025-11-19	95.80	96.04	↑$0.24 (0.25%)	95.72	96.06	1.85M
2025-11-18	95.77	95.80	↑$0.03 (0.03%)	95.77	96.05	1.89M
2025-11-17	96.09	95.88	↓$0.21 (-0.22%)	95.65	96.17	1.55M
2025-11-14	95.86	95.95	↑$0.09 (0.09%)	95.80	96.28	1.13M
2025-11-13	95.87	96.08	↑$0.21 (0.22%)	95.63	96.20	759.37K
2025-11-12	95.70	96.04	↑$0.34 (0.36%)	95.59	96.09	2.08M
2025-11-11	95.33	95.48	↑$0.15 (0.16%)	95.21	95.54	1.77M
2025-11-10	95.41	95.42	↑$0.01 (0.01%)	95.15	95.44	1.67M
2025-11-07	95.15	95.23	↑$0.08 (0.08%)	95.07	95.40	1.30M
2025-11-06	95.02	95.16	↑$0.14 (0.15%)	95.02	95.35	393.86K
2025-11-05	94.92	95.18	↑$0.26 (0.27%)	94.92	95.20	500.10K
2025-11-04	94.78	95.04	↑$0.26 (0.27%)	94.76	95.08	626.57K
2025-11-03	94.82	94.78	↓$0.04 (-0.04%)	94.75	94.90	574.92K
2025-10-31	95.02	94.86	↓$0.16 (-0.17%)	94.77	95.12	1.08M
2025-10-30	94.86	95.06	↑$0.20 (0.21%)	94.85	95.06	1.11M
2025-10-29	95.30	94.81	↓$0.49 (-0.51%)	94.74	95.30	1.14M
2025-10-28	94.62	94.90	↑$0.28 (0.30%)	94.59	94.96	2.03M
2025-10-27	94.87	94.60	↓$0.27 (-0.28%)	94.59	94.92	1.50M
2025-10-24	94.48	94.88	↑$0.40 (0.42%)	94.40	95.06	2.51M
2025-10-23	94.47	94.42	↓$0.05 (-0.05%)	94.42	94.58	1.18M