Get the Stockscreener App
43.05
2.73%
1.145
After Hours:
43.06
0.005
+0.01%
Merus N V Stock (MRUS) Price History
The historical daily chart and data for Merus N V stock (MRUS), show that the latest closing stock price as of April 17, 2025, is $43.05.
- Merus N V all-time high stock price is $61.61, occurred on May 24, 2024.
- The lowest Merus N V stock price recorded was $7.255 on June 23, 2016. Since then, Merus N V's stock price has risen over 493.45% to $43.05 now.
- The 52-week high stock price for MRUS is $61.61, representing a 43.10% increase from the current share price, occurred on May 24, 2024.
- The 52-week low stock price for MRUS is $33.19, indicating a -22.91% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Merus N V (MRUS) stock in the beginning of 2024 was $31.02. The stock closed the year at $15.47, a loss of over -50.13% for the year.
The table below shows more information about MRUS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $43.22 | $42.12 | $1.10 | 320,615.0 | +2.73% |
| Apr 16, 2025 | $43.22 | $41.70 | $1.52 | 1,058,132.0 | -3.03% |
| Apr 15, 2025 | $43.46 | $41.53 | $1.93 | 592,162.0 | +1.86% |
| Apr 14, 2025 | $42.57 | $41.05 | $1.52 | 617,476.0 | +1.10% |
| Apr 11, 2025 | $42.12 | $38.19 | $3.93 | 832,258.0 | +8.67% |
| Apr 10, 2025 | $39.24 | $35.53 | $3.71 | 1,002,950.0 | -2.38% |
| Apr 09, 2025 | $40.00 | $33.19 | $6.81 | 1,005,853.0 | +13.38% |
| Apr 08, 2025 | $39.03 | $34.31 | $4.72 | 873,766.0 | -6.69% |
| Apr 07, 2025 | $37.62 | $35.01 | $2.61 | 1,118,452.0 | -1.89% |
| Apr 04, 2025 | $40.69 | $36.46 | $4.23 | 1,233,383.0 | -8.67% |
| Apr 03, 2025 | $43.58 | $41.23 | $2.35 | 918,738.0 | -2.98% |
| Apr 02, 2025 | $43.33 | $38.40 | $4.93 | 821,004.0 | +8.61% |
| Apr 01, 2025 | $42.44 | $39.31 | $3.13 | 1,760,790.0 | -5.92% |
| Mar 31, 2025 | $45.44 | $39.00 | $6.44 | 1,930,698.0 | -5.65% |
| Mar 28, 2025 | $45.09 | $44.00 | $1.09 | 396,453.0 | -0.49% |
| Mar 27, 2025 | $45.69 | $44.41 | $1.28 | 404,834.0 | +0.85% |
| Mar 26, 2025 | $46.65 | $44.20 | $2.45 | 1,163,288.0 | -5.39% |
| Mar 25, 2025 | $48.97 | $46.26 | $2.71 | 368,407.0 | -3.67% |
| Mar 24, 2025 | $49.80 | $47.47 | $2.33 | 427,563.0 | +3.24% |
Merus N V Stock (MRUS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Merus N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MRUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Merus N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Merus N V Stock (MRUS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $43.58 | $33.19 | $10.39 | 12,476,194.0 | +2.29% |
| Mar, 2025 | $49.88 | $39.00 | $10.88 | 13,511,998.0 | -10.62% |
| Feb, 2025 | $48.09 | $39.49 | $8.60 | 10,834,258.0 | +15.02% |
| Jan, 2025 | $47.75 | $37.77 | $9.98 | 12,933,102.0 | -2.64% |
Merus N V Stock (MRUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.44 | $41.03 | $8.41 | 12,493,682.0 | -6.58% |
| Nov, 2024 | $55.39 | $42.30 | $13.09 | 9,888,383.0 | -10.19% |
| Oct, 2024 | $54.95 | $49.22 | $5.73 | 10,201,862.0 | -0.06% |
| Sep, 2024 | $52.12 | $46.65 | $5.47 | 11,203,349.0 | -2.02% |
| Aug, 2024 | $54.62 | $47.50 | $7.12 | 10,064,478.0 | -3.87% |
| Jul, 2024 | $59.38 | $50.51 | $8.87 | 15,530,681.0 | -10.36% |
| Jun, 2024 | $61.28 | $48.93 | $12.35 | 20,022,493.0 | +11.14% |
| May, 2024 | $61.61 | $42.60 | $19.01 | 28,684,596.0 | +18.55% |
| Apr, 2024 | $46.42 | $39.27 | $7.15 | 13,398,449.0 | -0.27% |
| Mar, 2024 | $52.03 | $43.39 | $8.64 | 12,991,688.0 | -7.12% |
| Feb, 2024 | $50.11 | $35.06 | $15.05 | 11,429,668.0 | +35.87% |
| Jan, 2024 | $36.97 | $27.11 | $9.86 | 10,930,556.0 | +29.75% |
Merus N V Stock (MRUS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.02 | $22.27 | $6.75 | 10,970,982.0 | +11.16% |
| Nov, 2023 | $25.56 | $20.00 | $5.56 | 5,702,863.0 | +23.02% |
| Oct, 2023 | $23.56 | $19.80 | $3.75 | 8,986,316.0 | -14.72% |
| Sep, 2023 | $27.27 | $21.68 | $5.59 | 7,873,567.0 | +5.41% |
| Aug, 2023 | $26.56 | $19.81 | $6.75 | 5,855,917.0 | -14.75% |
| Jul, 2023 | $27.70 | $24.87 | $2.83 | 3,118,980.0 | -0.34% |
| Jun, 2023 | $27.44 | $21.20 | $6.24 | 6,997,514.0 | +21.22% |
| May, 2023 | $22.70 | $18.21 | $4.49 | 8,630,805.0 | +13.24% |
| Apr, 2023 | $25.48 | $17.87 | $7.61 | 12,992,988.0 | +4.24% |
| Mar, 2023 | $20.80 | $17.15 | $3.65 | 7,226,697.0 | -3.51% |
| Feb, 2023 | $19.64 | $15.12 | $4.52 | 5,485,203.0 | +22.24% |
| Jan, 2023 | $17.02 | $14.08 | $2.94 | 3,732,940.0 | +0.84% |
2.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):