Merus BV (MRUS) Historical Stock Data
45.02 ↑0.09 (0.20%)
As of April 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, MRUS is down -0.20% a day on average. There have been 11 days where Merus BV closed green and 19 days where MRUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 41.61 | 44.93 | ↑$3.32 (7.98%) | 41.11 | 45.67 | 1.92M |
| 2024-04-24 | 41.00 | 41.97 | ↑$0.97 (2.37%) | 40.60 | 42.02 | 741.28K |
| 2024-04-23 | 40.89 | 40.82 | ↓$0.07 (-0.17%) | 40.68 | 41.77 | 572.35K |
| 2024-04-22 | 39.93 | 40.45 | ↑$0.52 (1.30%) | 39.93 | 41.50 | 705.46K |
| 2024-04-19 | 40.56 | 39.81 | ↓$0.75 (-1.85%) | 39.27 | 42.38 | 795.02K |
| 2024-04-18 | 41.06 | 40.47 | ↓$0.59 (-1.44%) | 39.98 | 41.38 | 243.10K |
| 2024-04-17 | 40.58 | 41.05 | ↑$0.47 (1.16%) | 40.01 | 41.58 | 409.87K |
| 2024-04-16 | 41.11 | 40.31 | ↓$0.80 (-1.95%) | 39.70 | 41.11 | 820.13K |
| 2024-04-15 | 42.32 | 41.27 | ↓$1.05 (-2.48%) | 40.66 | 42.41 | 270.97K |
| 2024-04-12 | 42.58 | 41.85 | ↓$0.73 (-1.71%) | 41.21 | 42.71 | 310.39K |
| 2024-04-11 | 42.25 | 43.09 | ↑$0.84 (1.99%) | 41.98 | 43.19 | 558.81K |
| 2024-04-10 | 42.42 | 41.74 | ↓$0.68 (-1.60%) | 41.58 | 42.70 | 436.12K |
| 2024-04-09 | 44.06 | 42.85 | ↓$1.21 (-2.75%) | 42.73 | 44.37 | 767.10K |
| 2024-04-08 | 44.70 | 44.01 | ↓$0.69 (-1.54%) | 43.96 | 44.97 | 454.94K |
| 2024-04-05 | 44.09 | 44.70 | ↑$0.61 (1.38%) | 43.89 | 45.24 | 468.39K |
| 2024-04-04 | 46.23 | 44.55 | ↓$1.68 (-3.63%) | 44.48 | 46.42 | 374.49K |
| 2024-04-03 | 44.84 | 44.58 | ↓$0.26 (-0.58%) | 43.96 | 45.27 | 559.23K |
| 2024-04-02 | 44.35 | 45.20 | ↑$0.85 (1.92%) | 43.96 | 45.20 | 313.54K |
| 2024-04-01 | 45.45 | 45.04 | ↓$0.41 (-0.90%) | 43.78 | 45.60 | 561.74K |
| 2024-03-28 | 44.91 | 45.03 | ↑$0.12 (0.27%) | 43.87 | 45.32 | 703.06K |
| 2024-03-27 | 45.15 | 44.75 | ↓$0.40 (-0.89%) | 44.10 | 45.15 | 234.58K |
| 2024-03-26 | 45.11 | 44.91 | ↓$0.20 (-0.44%) | 44.11 | 45.11 | 304.07K |
| 2024-03-25 | 45.91 | 44.76 | ↓$1.15 (-2.50%) | 44.00 | 46.50 | 311.14K |
| 2024-03-22 | 47.00 | 45.93 | ↓$1.07 (-2.28%) | 45.90 | 47.59 | 697.29K |
| 2024-03-21 | 45.94 | 46.84 | ↑$0.90 (1.96%) | 45.74 | 47.28 | 791.42K |
| 2024-03-20 | 44.65 | 45.35 | ↑$0.70 (1.57%) | 44.57 | 45.61 | 574.55K |
| 2024-03-19 | 44.17 | 45.01 | ↑$0.84 (1.90%) | 43.83 | 45.99 | 496.25K |
| 2024-03-18 | 44.33 | 44.32 | ↓$0.01 (-0.02%) | 43.86 | 45.24 | 756.43K |
| 2024-03-15 | 44.74 | 43.90 | ↓$0.84 (-1.88%) | 43.39 | 45.01 | 564.09K |
| 2024-03-14 | 45.08 | 44.60 | ↓$0.48 (-1.06%) | 43.96 | 45.20 | 812.98K |
Create an account or log in to view more rows.
$MRUS Guys when can we expect that 30% drop?
$MRUS see you on the moon
$MRUS I need a smoke after this trade
$MRUS more shorts the better idc
$MRUS Buy it up so it crashes harder in the next two trading days
$MRUS f this stock
$MRUS beauty. Bag secured
$MRUS FYI - leaning bullish
$MRUS News Plz.....
$MRUS i like the stock