Merus BV (MRUS) Historical Stock Data
45.49 ↑1.14 (2.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRUS is down -0.63% a day on average. There have been 10 days where Merus BV closed green and 20 days where MRUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 44.73 | 45.49 | ↑$0.76 (1.70%) | 44.18 | 47.05 | 682.36K |
| 2024-11-21 | 45.07 | 44.36 | ↓$0.72 (-1.59%) | 43.20 | 45.76 | 1.11M |
| 2024-11-20 | 43.30 | 42.93 | ↓$0.37 (-0.85%) | 42.30 | 43.52 | 678.22K |
| 2024-11-19 | 44.24 | 43.49 | ↓$0.75 (-1.70%) | 42.83 | 45.02 | 719.32K |
| 2024-11-18 | 46.58 | 44.27 | ↓$2.31 (-4.96%) | 44.16 | 46.82 | 1.12M |
| 2024-11-15 | 49.33 | 46.58 | ↓$2.75 (-5.57%) | 46.05 | 50.98 | 587.89K |
| 2024-11-14 | 50.95 | 49.66 | ↓$1.29 (-2.53%) | 49.50 | 51.21 | 300K |
| 2024-11-13 | 51.67 | 50.93 | ↓$0.74 (-1.43%) | 50.71 | 53.49 | 195.89K |
| 2024-11-12 | 52.34 | 51.63 | ↓$0.71 (-1.36%) | 51.12 | 52.83 | 334.54K |
| 2024-11-11 | 54.89 | 52.96 | ↓$1.93 (-3.52%) | 52.89 | 55.01 | 385.17K |
| 2024-11-08 | 54.54 | 54.50 | ↓$0.04 (-0.07%) | 53.50 | 54.90 | 340.27K |
| 2024-11-07 | 53.44 | 54.50 | ↑$1.06 (1.98%) | 53.38 | 55.39 | 472.44K |
| 2024-11-06 | 52.47 | 53.13 | ↑$0.66 (1.26%) | 51.85 | 53.35 | 276.38K |
| 2024-11-05 | 48.91 | 51.75 | ↑$2.84 (5.81%) | 48.42 | 51.95 | 251.12K |
| 2024-11-04 | 50.44 | 51.23 | ↑$0.79 (1.57%) | 50.34 | 52.16 | 340.54K |
| 2024-11-01 | 50.18 | 50.30 | ↑$0.12 (0.24%) | 49.27 | 50.64 | 470.89K |
| 2024-10-31 | 50.83 | 49.93 | ↓$0.90 (-1.77%) | 49.41 | 50.88 | 400.31K |
| 2024-10-30 | 51.65 | 51.28 | ↓$0.37 (-0.72%) | 50.00 | 52.39 | 293.99K |
| 2024-10-29 | 52.84 | 51.92 | ↓$0.92 (-1.74%) | 51.59 | 53.27 | 177.92K |
| 2024-10-28 | 53.40 | 52.82 | ↓$0.58 (-1.09%) | 52.20 | 54.95 | 603.99K |
| 2024-10-25 | 52.48 | 53.06 | ↑$0.58 (1.11%) | 52.39 | 53.81 | 360.94K |
| 2024-10-24 | 53.00 | 52.30 | ↓$0.70 (-1.32%) | 52.12 | 53.61 | 377.24K |
| 2024-10-23 | 53.26 | 52.31 | ↓$0.95 (-1.78%) | 51.63 | 53.42 | 353.17K |
| 2024-10-22 | 51.56 | 53.19 | ↑$1.63 (3.16%) | 50.81 | 53.37 | 424.60K |
| 2024-10-21 | 52.38 | 51.60 | ↓$0.78 (-1.49%) | 50.89 | 52.43 | 580.72K |
| 2024-10-18 | 51.70 | 52.69 | ↑$0.99 (1.91%) | 51.54 | 52.74 | 266.03K |
| 2024-10-17 | 52.33 | 51.74 | ↓$0.59 (-1.13%) | 51.68 | 52.63 | 174.09K |
| 2024-10-16 | 51.89 | 52.30 | ↑$0.41 (0.79%) | 50.80 | 52.89 | 354.15K |
| 2024-10-15 | 52.16 | 51.35 | ↓$0.81 (-1.55%) | 51.00 | 52.16 | 503.41K |
| 2024-10-14 | 53.30 | 52.17 | ↓$1.13 (-2.12%) | 51.44 | 53.63 | 597.63K |
Create an account or log in to view more rows.
$MRUS diversified
$MRUS Games being played here.
$MRUS wtf is that dump
$MRUS BUY BUY BUY
$MRUS very nice
$MRUS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MRUS the redness has arrived
$MRUS HERE WE GO
$MRUS low volume
expect flat or negative close
$MRUS man this will be good in coming weeks