Merus BV (MRUS) Historical Stock Data
14.75 ↑0.00 (0.00%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, MRUS is down -0.02% a day on average. There have been 15 days where Merus BV closed green and 15 days where MRUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 14.68 | 14.75 | ↑$0.07 (0.48%) | 14.53 | 14.93 | 272.53K |
| 2023-01-26 | 15.12 | 14.75 | ↓$0.37 (-2.45%) | 14.68 | 15.12 | 100.67K |
| 2023-01-25 | 15.24 | 15.00 | ↓$0.24 (-1.57%) | 14.83 | 15.72 | 269.12K |
| 2023-01-24 | 14.43 | 15.21 | ↑$0.78 (5.41%) | 14.08 | 15.42 | 503.27K |
| 2023-01-23 | 14.81 | 14.25 | ↓$0.56 (-3.78%) | 14.21 | 14.81 | 114.98K |
| 2023-01-20 | 14.74 | 14.73 | ↓$0.01 (-0.07%) | 14.58 | 15.02 | 52.56K |
| 2023-01-19 | 15.00 | 14.71 | ↓$0.29 (-1.93%) | 14.64 | 15.29 | 98.01K |
| 2023-01-18 | 15.57 | 15.11 | ↓$0.46 (-2.95%) | 14.91 | 15.58 | 152.84K |
| 2023-01-17 | 15.47 | 15.45 | ↓$0.02 (-0.13%) | 15.28 | 15.79 | 130.91K |
| 2023-01-13 | 15.69 | 15.43 | ↓$0.26 (-1.66%) | 15.13 | 16.34 | 124.14K |
| 2023-01-12 | 15.55 | 15.75 | ↑$0.20 (1.29%) | 15.19 | 15.88 | 161.53K |
| 2023-01-11 | 15.51 | 15.54 | ↑$0.03 (0.19%) | 15.20 | 15.88 | 143.21K |
| 2023-01-10 | 15.39 | 15.51 | ↑$0.12 (0.78%) | 14.85 | 15.66 | 173.74K |
| 2023-01-09 | 15.70 | 15.16 | ↓$0.54 (-3.44%) | 14.87 | 15.70 | 84.81K |
| 2023-01-06 | 16.04 | 15.53 | ↓$0.51 (-3.18%) | 15.30 | 16.04 | 79.71K |
| 2023-01-05 | 16.24 | 15.75 | ↓$0.49 (-3.02%) | 15.54 | 16.24 | 135.87K |
| 2023-01-04 | 15.79 | 15.87 | ↑$0.08 (0.51%) | 15.65 | 16.10 | 96.64K |
| 2023-01-03 | 15.60 | 15.62 | ↑$0.02 (0.13%) | 15.51 | 17.02 | 277.56K |
| 2022-12-30 | 15.47 | 15.47 | ↑$0.00 (0.00%) | 14.85 | 16.04 | 160.55K |
| 2022-12-29 | 14.81 | 15.59 | ↑$0.78 (5.27%) | 14.81 | 16.19 | 239.05K |
| 2022-12-28 | 14.25 | 14.68 | ↑$0.43 (3.02%) | 14.22 | 15.14 | 151.58K |
| 2022-12-27 | 14.70 | 14.19 | ↓$0.51 (-3.47%) | 13.94 | 14.72 | 131.64K |
| 2022-12-23 | 14.69 | 14.67 | ↓$0.02 (-0.14%) | 14.66 | 15.31 | 177.91K |
| 2022-12-22 | 14.77 | 14.94 | ↑$0.17 (1.15%) | 14.33 | 15.02 | 433.39K |
| 2022-12-21 | 13.85 | 14.77 | ↑$0.92 (6.64%) | 13.85 | 14.79 | 318.03K |
| 2022-12-20 | 12.85 | 13.89 | ↑$1.04 (8.09%) | 12.82 | 13.90 | 245.67K |
| 2022-12-19 | 13.24 | 12.80 | ↓$0.44 (-3.32%) | 12.44 | 13.24 | 214.05K |
| 2022-12-16 | 13.17 | 13.21 | ↑$0.04 (0.30%) | 12.89 | 13.49 | 325.85K |
| 2022-12-15 | 13.67 | 13.28 | ↓$0.39 (-2.85%) | 13.17 | 14.23 | 173.42K |
| 2022-12-14 | 13.85 | 13.86 | ↑$0.01 (0.07%) | 13.39 | 14.53 | 122.98K |
Create an account or log in to view more rows.
$MRUS Let it go...
$MRUS shorters eat my shit
$MRUS has just been halted from trading due to volatility.
$MRUS why spike ?
$MRUS Free money indeed??
$MRUS Another boring day I believe
$MRUS we always finish green after a red week. Less go!
$MRUS steady steady n hold
$MRUS It's coming
load 'em up.
$MRUS due for a spike!