Get the Stockscreener App
54.19
0.24%
-0.13
After Hours:
54.19
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 July 26, 2024, is $54.19.
- 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 646.93% to $54.19 now.
- The 52-week high stock price for MRUS is $61.61, representing a 13.69% increase from the current share price, occurred on May 24, 2024.
- The 52-week low stock price for MRUS is $19.80, indicating a -63.45% decrease from the current share price, occurred on October 30, 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $55.69 | $53.70 | $1.99 | 257,636.0 | -0.24% |
| Jul 25, 2024 | $56.00 | $54.13 | $1.87 | 388,437.0 | -0.69% |
| Jul 24, 2024 | $56.60 | $54.53 | $2.07 | 505,822.0 | -1.48% |
| Jul 23, 2024 | $56.49 | $53.00 | $3.49 | 236,708.0 | -0.47% |
| Jul 22, 2024 | $56.62 | $55.12 | $1.50 | 401,819.0 | +0.89% |
| Jul 19, 2024 | $56.58 | $54.46 | $2.12 | 517,433.0 | +0.88% |
| Jul 18, 2024 | $57.52 | $53.92 | $3.59 | 783,182.0 | -3.08% |
| Jul 17, 2024 | $59.38 | $55.67 | $3.71 | 974,177.0 | -3.89% |
| Jul 16, 2024 | $59.21 | $57.81 | $1.40 | 1,052,178.0 | +1.27% |
| Jul 15, 2024 | $58.31 | $57.09 | $1.22 | 591,415.0 | +1.47% |
| Jul 12, 2024 | $58.00 | $55.98 | $2.02 | 2,070,341.0 | +2.54% |
| Jul 11, 2024 | $57.18 | $55.64 | $1.54 | 876,041.0 | +0.04% |
| Jul 10, 2024 | $56.40 | $54.87 | $1.53 | 431,694.0 | +0.23% |
| Jul 09, 2024 | $56.44 | $55.29 | $1.15 | 756,996.0 | -0.04% |
| Jul 08, 2024 | $56.93 | $53.88 | $3.05 | 631,569.0 | +4.44% |
| Jul 05, 2024 | $53.57 | $52.59 | $0.985 | 392,924.0 | +0.74% |
| Jul 03, 2024 | $53.65 | $52.00 | $1.65 | 305,263.0 | -0.26% |
| Jul 02, 2024 | $55.28 | $52.82 | $2.46 | 865,564.0 | -2.50% |
| Jul 01, 2024 | $57.44 | $50.51 | $6.93 | 1,868,574.0 | -7.98% |
| Jun 28, 2024 | $61.28 | $58.28 | $3.00 | 1,341,162.0 | -1.71% |
| Jun 27, 2024 | $60.50 | $55.75 | $4.75 | 1,393,233.0 | +5.63% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $59.38 | $50.51 | $8.87 | 14,165,409.0 | -8.42% |
| 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% |
1.17%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):