Get the Stockscreener App
43.10
1.63%
0.69
After Hours:
41.61
-1.49
-3.46%
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 December 26, 2024, is $43.10.
- 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 494.07% to $43.10 now.
- The 52-week high stock price for MRUS is $61.61, representing a 42.95% increase from the current share price, occurred on May 24, 2024.
- The 52-week low stock price for MRUS is $27.11, indicating a -37.10% decrease from the current share price, occurred on January 02, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 26, 2024 | $43.50 | $42.08 | $1.42 | 226,285.0 | +1.63% |
| Dec 24, 2024 | $43.27 | $41.96 | $1.31 | 292,192.0 | -0.09% |
| Dec 23, 2024 | $43.09 | $41.57 | $1.52 | 1,302,800.0 | +1.43% |
| Dec 20, 2024 | $43.26 | $41.59 | $1.66 | 735,807.0 | -0.57% |
| Dec 19, 2024 | $43.12 | $41.88 | $1.24 | 792,782.0 | -0.82% |
| Dec 18, 2024 | $45.25 | $42.07 | $3.18 | 977,262.0 | -5.48% |
| Dec 17, 2024 | $45.04 | $42.70 | $2.34 | 886,899.0 | +4.91% |
| Dec 16, 2024 | $43.34 | $42.36 | $0.985 | 312,864.0 | -0.07% |
| Dec 13, 2024 | $42.92 | $41.03 | $1.89 | 416,316.0 | +3.33% |
| Dec 12, 2024 | $43.68 | $41.38 | $2.30 | 681,946.0 | -4.03% |
| Dec 11, 2024 | $43.26 | $41.77 | $1.49 | 392,034.0 | +0.58% |
| Dec 10, 2024 | $44.57 | $42.71 | $1.86 | 444,075.0 | -1.83% |
| Dec 09, 2024 | $45.83 | $41.63 | $4.20 | 1,198,821.0 | -2.04% |
| Dec 06, 2024 | $45.60 | $43.86 | $1.74 | 647,705.0 | +1.80% |
| Dec 05, 2024 | $46.92 | $43.17 | $3.75 | 522,967.0 | -3.57% |
| Dec 04, 2024 | $46.87 | $45.44 | $1.43 | 679,130.0 | -1.57% |
| Dec 03, 2024 | $49.11 | $46.20 | $2.91 | 517,534.0 | -4.78% |
| Dec 02, 2024 | $49.44 | $45.72 | $3.72 | 879,964.0 | +8.23% |
| Nov 29, 2024 | $45.88 | $44.40 | $1.48 | 266,811.0 | -0.29% |
| Nov 27, 2024 | $46.01 | $44.75 | $1.26 | 562,757.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $49.44 | $41.03 | $8.41 | 12,133,668.0 | -3.88% |
| 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% |
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% |
0.50%
1.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):