Get the Stockscreener App
69.58
0.32%
-0.22
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 September 12, 2025, is $69.58.
- Merus N V all-time high stock price is $70.65, occurred on September 11, 2025.
- 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 859.06% to $69.58 now.
- The 52-week high stock price for MRUS is $70.65, representing a 1.53% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for MRUS is $33.19, indicating a -52.30% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $70.25 | $68.55 | $1.70 | 1,237,295.0 | -0.32% |
| Sep 11, 2025 | $70.65 | $67.13 | $3.52 | 713,027.0 | +3.98% |
| Sep 10, 2025 | $68.96 | $67.13 | $1.83 | 391,593.0 | -2.07% |
| Sep 09, 2025 | $68.70 | $65.74 | $2.96 | 515,134.0 | +2.02% |
| Sep 08, 2025 | $67.81 | $66.03 | $1.78 | 482,644.0 | -0.41% |
| Sep 05, 2025 | $67.74 | $65.61 | $2.13 | 635,503.0 | +1.87% |
| Sep 04, 2025 | $67.22 | $62.80 | $4.42 | 425,341.0 | -0.59% |
| Sep 03, 2025 | $67.84 | $66.02 | $1.82 | 589,527.0 | +0.48% |
| Sep 02, 2025 | $67.40 | $65.82 | $1.58 | 704,741.0 | +0.70% |
| Aug 29, 2025 | $67.23 | $64.70 | $2.53 | 542,641.0 | -0.39% |
| Aug 28, 2025 | $69.20 | $66.05 | $3.15 | 1,101,380.0 | -1.75% |
| Aug 27, 2025 | $67.50 | $65.41 | $2.09 | 333,754.0 | +0.63% |
| Aug 26, 2025 | $66.97 | $65.20 | $1.77 | 786,355.0 | +1.70% |
| Aug 25, 2025 | $68.18 | $65.71 | $2.47 | 294,692.0 | -2.59% |
| Aug 22, 2025 | $68.00 | $66.18 | $1.82 | 697,975.0 | +1.26% |
| Aug 21, 2025 | $66.93 | $63.02 | $3.91 | 488,290.0 | +3.45% |
| Aug 20, 2025 | $64.46 | $62.63 | $1.83 | 556,536.0 | +1.23% |
| Aug 19, 2025 | $65.72 | $63.27 | $2.45 | 672,969.0 | -3.56% |
| Aug 18, 2025 | $67.42 | $65.94 | $1.48 | 301,180.0 | -1.86% |
| Aug 15, 2025 | $67.44 | $66.35 | $1.09 | 337,594.0 | +0.46% |
| Aug 14, 2025 | $67.17 | $65.86 | $1.31 | 553,356.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $70.65 | $62.80 | $7.85 | 6,932,100.0 | +5.68% |
| Aug, 2025 | $69.20 | $62.15 | $7.05 | 12,374,648.0 | -0.60% |
| Jul, 2025 | $67.59 | $51.78 | $15.81 | 14,678,897.0 | +25.93% |
| Jun, 2025 | $62.98 | $51.84 | $11.14 | 23,595,279.0 | -6.19% |
| May, 2025 | $57.66 | $37.92 | $19.74 | 33,049,846.0 | +23.20% |
| Apr, 2025 | $45.99 | $33.19 | $12.80 | 17,623,657.0 | +8.13% |
| 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% |
0.93%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):