Merus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	41.92	43.37	41.92	42.41	42.41	3.69%	744,611
May 9, 2025	43.00	44.22	40.90	40.90	40.90	-4.37%	556,497
May 8, 2025	41.00	43.58	39.88	42.77	42.77	8.47%	1,522,532
May 7, 2025	39.76	41.51	38.49	39.43	39.43	-0.04%	1,105,361
May 6, 2025	42.52	43.00	37.92	39.45	39.45	-9.03%	1,669,094
May 5, 2025	44.23	45.12	43.04	43.36	43.36	-1.88%	412,652
May 2, 2025	45.63	46.36	44.19	44.19	44.19	-2.77%	705,635
May 1, 2025	45.71	46.01	44.80	45.45	45.45	-0.13%	766,212
Apr 30, 2025	44.64	45.80	44.38	45.51	45.51	1.02%	308,666
Apr 29, 2025	45.27	45.99	44.59	45.05	45.05	-0.51%	345,235
Apr 28, 2025	44.30	45.58	43.69	45.28	45.28	3.92%	513,821
Apr 25, 2025	43.96	44.28	42.95	43.57	43.57	-1.78%	479,065
Apr 24, 2025	42.61	44.44	41.56	44.36	44.36	6.05%	1,000,428
Apr 23, 2025	44.29	45.90	40.72	41.83	41.83	-3.19%	1,738,445
Apr 22, 2025	42.70	44.25	42.51	43.21	43.21	-0.05%	550,568
Apr 21, 2025	44.00	45.69	42.88	43.23	43.23	0.41%	467,577
Apr 17, 2025	42.12	43.22	42.12	43.06	43.06	2.73%	320,615
Apr 16, 2025	43.22	43.22	41.70	41.91	41.91	-3.03%	1,058,132
Apr 15, 2025	42.26	43.46	41.53	43.22	43.22	1.86%	592,232
Apr 14, 2025	42.57	42.57	41.06	42.43	42.43	1.10%	617,477
Apr 11, 2025	38.70	42.12	38.19	41.97	41.97	8.67%	832,264
Apr 10, 2025	39.24	39.24	35.53	38.62	38.62	-2.38%	1,002,950
Apr 9, 2025	34.08	40.00	33.19	39.56	39.56	13.38%	1,057,281
Apr 8, 2025	38.50	39.49	34.31	34.89	34.89	-6.69%	910,773
Apr 7, 2025	36.52	37.62	35.01	37.39	37.39	-1.89%	1,118,602
Apr 4, 2025	40.69	40.69	36.46	38.11	38.11	-8.67%	1,233,407
Apr 3, 2025	41.61	43.58	41.23	41.73	41.73	-2.98%	918,739
Apr 2, 2025	39.33	43.33	38.40	43.01	43.01	8.61%	821,213
Apr 1, 2025	42.07	42.44	39.31	39.60	39.60	-5.92%	1,760,791
Mar 31, 2025	45.05	45.44	39.00	42.09	42.09	-5.65%	1,930,833
Mar 28, 2025	44.85	45.09	44.00	44.61	44.61	-0.49%	396,454
Mar 27, 2025	44.63	45.69	44.41	44.83	44.83	0.85%	412,507
Mar 26, 2025	46.63	46.65	44.20	44.45	44.45	-5.39%	1,185,886
Mar 25, 2025	48.74	48.97	46.26	46.98	46.98	-3.67%	370,478
Mar 24, 2025	47.53	49.80	47.47	48.77	48.77	3.24%	429,275
Mar 21, 2025	47.62	48.72	47.07	47.24	47.24	-2.21%	469,270
Mar 20, 2025	46.50	48.78	46.50	48.31	48.31	2.79%	820,819
Mar 19, 2025	46.14	47.98	46.00	47.00	47.00	1.31%	520,517
Mar 18, 2025	46.85	47.68	46.24	46.39	46.39	-1.76%	347,479
Mar 17, 2025	48.47	48.69	46.45	47.22	47.22	0.25%	457,565
Mar 14, 2025	48.41	49.25	46.65	47.10	47.10	-1.13%	490,572
Mar 13, 2025	49.16	49.88	47.37	47.64	47.64	-3.09%	710,060
Mar 12, 2025	47.66	49.71	47.43	49.16	49.16	3.32%	821,672
Mar 11, 2025	46.47	47.66	45.54	47.58	47.58	1.78%	732,056
Mar 10, 2025	45.24	47.00	45.03	46.75	46.75	1.48%	831,301
Mar 7, 2025	45.82	47.21	45.32	46.07	46.07	-0.07%	646,746
Mar 6, 2025	46.00	47.42	45.39	46.10	46.10	-0.41%	459,783
Mar 5, 2025	45.11	46.40	44.39	46.29	46.29	3.70%	656,614
Mar 4, 2025	45.28	45.28	43.58	44.64	44.64	-1.83%	1,058,444
Mar 3, 2025	47.24	47.43	45.00	45.47	45.47	-3.44%	869,110