Merus N.V. - MRUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	66.28	67.49	67.49	68	66.18	698,628
August 21, 2025	64.36	66.65	66.65	66.93	63.02	488,800
August 20, 2025	63.23	64.43	64.43	64.46	62.63	556,548
August 19, 2025	65.72	63.65	63.65	65.72	63.27	673,121
August 18, 2025	67.3	66	66	67.42	65.94	302,533
August 15, 2025	66.56	67.25	67.25	67.44	66.35	338,238
August 14, 2025	66.6	66.94	66.94	67.17	65.86	582,744
August 13, 2025	63.89	67.09	67.09	67.59	63.21	957,000
August 12, 2025	65	63.77	63.77	65.81	63.27	608,403
August 11, 2025	63	64.6	64.6	64.71	62.15	450,643
August 08, 2025	63.8	64	64	64	63	557,237
August 07, 2025	65.71	63.39	63.39	65.71	63	560,919
August 06, 2025	63.48	65.54	65.54	65.64	62.22	1.11M
August 05, 2025	67.19	67.45	67.45	67.47	66.02	557,324
August 04, 2025	65.6	66.93	66.93	66.99	64.74	280,200
August 01, 2025	65.86	65.56	65.56	67.26	64.48	664,700
July 31, 2025	65.54	66.24	66.24	67.59	65.16	845,100
July 30, 2025	66.17	66.16	66.16	67.24	65.43	532,100
July 29, 2025	65.78	65.92	65.92	66.18	64.61	370,216
July 28, 2025	67	65.59	65.59	67.25	65.59	645,200
July 25, 2025	65.77	66.82	66.82	67.23	63.75	628,212
July 24, 2025	64.3	65.69	65.69	66.43	64.27	931,109
July 23, 2025	63.95	64.15	64.15	64.88	62.78	491,204
July 22, 2025	62.22	63.26	63.26	63.45	61.51	646,500
July 21, 2025	62.98	62.37	62.37	64	61.62	1.14M
July 18, 2025	61.88	63.26	63.26	63.43	61.33	1.06M
July 17, 2025	57.18	61.44	61.44	61.53	56.91	1.34M
July 16, 2025	55.38	56.51	56.51	56.77	55.19	646,241
July 15, 2025	55.8	54.99	54.99	56.13	54.09	495,500
July 14, 2025	54.39	55.62	55.62	56.6	54.39	694,300
July 11, 2025	54.91	54.5	54.5	55.23	53.92	315,953
July 10, 2025	54.27	55.11	55.11	55.3	53.05	695,442
July 09, 2025	52.87	54.51	54.51	55.07	52.51	1.3M
July 08, 2025	52.58	52.33	52.33	53.5	51.78	451,000
July 07, 2025	53.39	52.58	52.58	53.9	52.12	354,800
July 03, 2025	53.86	53.82	53.82	54.11	53.22	222,443
July 02, 2025	52.53	53.33	53.33	54.18	52.53	589,917
July 01, 2025	52.58	52.66	52.66	53.69	52.25	583,213
June 30, 2025	53.19	52.6	52.6	54	52.55	350,800
June 27, 2025	53.48	52.99	52.99	53.62	52.53	457,900
June 26, 2025	54.13	53.18	53.18	54.45	52.81	423,500
June 25, 2025	53.83	53.88	53.88	54.63	52.9	387,937
June 24, 2025	53.16	54.13	54.13	54.81	52.61	644,400
June 23, 2025	52.82	52.74	52.74	53.58	51.84	749,045
June 20, 2025	52.6	53.11	53.11	53.31	52.29	601,500
June 18, 2025	53.5	52.59	52.59	54.59	52.51	1.96M
June 17, 2025	53	53.08	53.08	53.97	52.41	1.16M
June 16, 2025	54.63	53.3	53.3	54.63	53	669,605
June 13, 2025	54.59	54.61	54.61	56.2	54.02	711,651
June 12, 2025	54.93	55.39	55.39	56.22	54.53	1.5M
June 11, 2025	56.54	55.05	55.05	57	54.74	833,439
June 10, 2025	55.37	56.45	56.45	57.36	55.16	1.26M
June 09, 2025	56.66	54.91	54.91	56.66	54.02	1.18M
June 06, 2025	56.04	56.21	56.21	57.7	56.01	761,908
June 05, 2025	58.03	56.01	56.01	58.03	55.55	1.75M
June 04, 2025	58.12	57.58	57.58	58.94	56.9	5.37M
June 03, 2025	59.66	62.42	62.42	62.98	59.66	1.91M
June 02, 2025	56.61	58.53	58.53	59.13	55.87	1.66M
May 30, 2025	54.71	56.07	56.07	56.55	53.81	1.83M
May 29, 2025	50.24	55.37	55.37	56.74	49.46	3.13M

Merus N.V. (MRUS) NASDAQ