Merus BV (MRUS) Historical Stock Data

96.91 ↑0.01 (0.01%)

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

Historical Data

In the past 30 trading days, MRUS is up 0.04% a day on average. There have been 18 days where Merus BV closed green and 12 days where MRUS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	96.92	96.91	↓$0.01 (-0.01%)	96.91	96.96	193.83K
2025-12-23	96.95	96.90	↓$0.05 (-0.05%)	96.90	96.98	377.66K
2025-12-22	96.90	96.95	↑$0.05 (0.05%)	96.90	97.02	501.15K
2025-12-19	96.93	97.01	↑$0.08 (0.08%)	96.82	97.14	0.92M
2025-12-18	96.95	96.80	↓$0.15 (-0.15%)	96.78	96.96	822.47K
2025-12-17	96.95	96.89	↓$0.06 (-0.06%)	96.85	96.99	1.50M
2025-12-16	96.77	96.92	↑$0.15 (0.16%)	96.73	96.98	1.30M
2025-12-15	96.87	96.82	↓$0.05 (-0.05%)	96.69	96.93	0.91M
2025-12-12	96.80	96.93	↑$0.13 (0.13%)	96.80	96.94	708.55K
2025-12-11	96.77	96.63	↓$0.14 (-0.14%)	96.60	96.79	1.10M
2025-12-10	96.65	96.77	↑$0.12 (0.12%)	96.65	96.83	3.13M
2025-12-09	96.25	96.36	↑$0.11 (0.11%)	96.25	96.42	1.37M
2025-12-08	96.20	96.27	↑$0.07 (0.07%)	96.11	96.34	589.73K
2025-12-05	96.20	96.14	↓$0.06 (-0.06%)	96.09	96.25	703.88K
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