Get the Stockscreener App
45.49
2.56%
1.135
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 November 22, 2024, is $45.49.
- 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 527.02% to $45.49 now.
- The 52-week high stock price for MRUS is $61.61, representing a 35.44% increase from the current share price, occurred on May 24, 2024.
- The 52-week low stock price for MRUS is $22.26, indicating a -51.07% decrease from the current share price, occurred on November 27, 2023.
- The closing price of Merus N V (MRUS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $47.05 | $44.17 | $2.88 | 604,057.0 | +2.56% |
| Nov 21, 2024 | $45.76 | $43.20 | $2.56 | 1,036,718.0 | +3.32% |
| Nov 20, 2024 | $43.52 | $42.30 | $1.22 | 599,099.0 | -1.29% |
| Nov 19, 2024 | $45.02 | $42.83 | $2.19 | 712,946.0 | -1.76% |
| Nov 18, 2024 | $46.82 | $44.16 | $2.66 | 1,042,130.0 | -4.96% |
| Nov 15, 2024 | $50.98 | $46.05 | $4.93 | 583,197.0 | -6.20% |
| Nov 14, 2024 | $51.21 | $49.50 | $1.71 | 299,115.0 | -2.49% |
| Nov 13, 2024 | $53.49 | $50.71 | $2.78 | 193,928.0 | -1.36% |
| Nov 12, 2024 | $52.83 | $51.12 | $1.71 | 325,876.0 | -2.51% |
| Nov 11, 2024 | $55.01 | $52.89 | $2.12 | 379,949.0 | -2.83% |
| Nov 08, 2024 | $54.90 | $53.50 | $1.40 | 338,249.0 | +0.00% |
| Nov 07, 2024 | $55.39 | $53.38 | $2.01 | 469,002.0 | +2.58% |
| Nov 06, 2024 | $53.35 | $51.85 | $1.50 | 273,301.0 | +2.67% |
| Nov 05, 2024 | $51.95 | $48.42 | $3.52 | 244,522.0 | +1.02% |
| Nov 04, 2024 | $52.16 | $50.34 | $1.82 | 339,738.0 | +1.85% |
| Nov 01, 2024 | $50.63 | $49.27 | $1.36 | 466,699.0 | +0.74% |
| Oct 31, 2024 | $50.88 | $49.41 | $1.47 | 396,832.0 | -2.63% |
| Oct 30, 2024 | $52.39 | $50.00 | $2.39 | 204,974.0 | -1.23% |
| Oct 29, 2024 | $53.27 | $51.59 | $1.68 | 177,917.0 | -1.70% |
| Oct 28, 2024 | $54.95 | $52.20 | $2.75 | 601,282.0 | -0.45% |
| Oct 25, 2024 | $53.80 | $52.39 | $1.41 | 360,762.0 | +1.45% |
| Oct 24, 2024 | $53.61 | $52.12 | $1.49 | 373,509.0 | -0.02% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $55.39 | $42.30 | $13.09 | 8,512,583.0 | -8.89% |
| 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% |
Merus N V Stock (MRUS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.19 | $12.44 | $3.75 | 4,435,095.0 | +0.78% |
| Nov, 2022 | $21.83 | $12.03 | $9.80 | 9,563,120.0 | -25.12% |
| Oct, 2022 | $24.33 | $19.01 | $5.32 | 5,846,776.0 | +2.35% |
| Sep, 2022 | $24.92 | $17.81 | $7.11 | 5,724,688.0 | -15.41% |
| Aug, 2022 | $30.81 | $22.48 | $8.33 | 5,968,876.0 | -2.07% |
| Jul, 2022 | $28.50 | $21.33 | $7.17 | 5,550,201.0 | +6.80% |
| Jun, 2022 | $23.34 | $17.49 | $5.86 | 9,699,603.0 | +21.98% |
| May, 2022 | $21.76 | $13.46 | $8.30 | 8,046,998.0 | -9.02% |
| Apr, 2022 | $29.82 | $20.03 | $9.79 | 4,998,277.0 | -22.84% |
| Mar, 2022 | $30.26 | $25.01 | $5.25 | 2,485,094.0 | -5.87% |
| Feb, 2022 | $28.51 | $24.00 | $4.51 | 2,405,380.0 | +14.14% |
| Jan, 2022 | $32.37 | $22.22 | $10.15 | 3,541,860.0 | -22.61% |
1.89%
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):