Get the Stockscreener App
56.07
1.26%
0.70
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 May 30, 2025, is $56.07.
- 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 672.85% to $56.07 now.
- The 52-week high stock price for MRUS is $61.28, representing a 9.29% increase from the current share price, occurred on June 28, 2024.
- The 52-week low stock price for MRUS is $33.19, indicating a -40.81% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $56.55 | $53.81 | $2.74 | 1,831,694.0 | +1.26% |
| May 29, 2025 | $56.74 | $49.46 | $7.28 | 3,134,561.0 | +10.72% |
| May 28, 2025 | $51.56 | $49.71 | $1.85 | 1,292,737.0 | -1.56% |
| May 27, 2025 | $57.66 | $50.40 | $7.26 | 2,723,367.0 | -7.87% |
| May 23, 2025 | $57.45 | $49.00 | $8.45 | 7,868,417.0 | +32.55% |
| May 22, 2025 | $43.09 | $41.50 | $1.59 | 1,715,014.0 | -3.73% |
| May 21, 2025 | $44.56 | $42.64 | $1.92 | 1,129,534.0 | -1.82% |
| May 20, 2025 | $44.17 | $40.11 | $4.06 | 1,876,001.0 | +6.41% |
| May 19, 2025 | $42.21 | $40.38 | $1.83 | 931,682.0 | -0.48% |
| May 16, 2025 | $41.83 | $39.40 | $2.43 | 1,063,461.0 | +3.69% |
| May 15, 2025 | $41.73 | $39.61 | $2.12 | 753,631.0 | -0.79% |
| May 14, 2025 | $41.91 | $39.60 | $2.31 | 655,348.0 | -1.27% |
| May 13, 2025 | $42.77 | $40.77 | $1.99 | 592,427.0 | -3.51% |
| May 12, 2025 | $43.37 | $41.92 | $1.45 | 744,582.0 | +3.69% |
| May 09, 2025 | $44.22 | $40.90 | $3.32 | 556,150.0 | -4.37% |
| May 08, 2025 | $43.58 | $39.88 | $3.70 | 1,522,532.0 | +8.47% |
| May 07, 2025 | $41.51 | $38.49 | $3.02 | 1,105,179.0 | -0.04% |
| May 06, 2025 | $42.99 | $37.92 | $5.07 | 1,669,089.0 | -9.03% |
| May 05, 2025 | $45.12 | $43.04 | $2.08 | 412,652.0 | -1.88% |
| May 02, 2025 | $46.36 | $44.19 | $2.17 | 705,576.0 | -2.77% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $57.66 | $37.92 | $19.74 | 34,881,540.0 | +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% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):