Merus BV (MRUS) Historical Stock Data
41.85 ↓0.24 (-0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRUS is down -1.03% a day on average. There have been 8 days where Merus BV closed green and 22 days where MRUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 42.39 | 41.85 | ↓$0.54 (-1.27%) | 41.59 | 43.26 | 0.94M |
| 2024-12-19 | 42.72 | 42.09 | ↓$0.63 (-1.47%) | 41.88 | 43.12 | 798K |
| 2024-12-18 | 44.92 | 42.44 | ↓$2.48 (-5.52%) | 42.07 | 45.25 | 0.98M |
| 2024-12-17 | 42.81 | 44.90 | ↑$2.09 (4.88%) | 42.70 | 45.04 | 888.86K |
| 2024-12-16 | 42.98 | 42.80 | ↓$0.18 (-0.42%) | 42.36 | 43.35 | 326.44K |
| 2024-12-13 | 41.31 | 42.83 | ↑$1.52 (3.68%) | 41.03 | 42.92 | 416.83K |
| 2024-12-12 | 43.19 | 41.45 | ↓$1.74 (-4.03%) | 41.38 | 43.68 | 693.87K |
| 2024-12-11 | 42.89 | 43.19 | ↑$0.30 (0.70%) | 41.77 | 43.26 | 393.93K |
| 2024-12-10 | 43.96 | 42.94 | ↓$1.02 (-2.32%) | 42.71 | 44.57 | 454.94K |
| 2024-12-09 | 42.12 | 43.74 | ↑$1.62 (3.85%) | 41.63 | 45.83 | 1.21M |
| 2024-12-06 | 44.52 | 44.65 | ↑$0.13 (0.29%) | 43.86 | 45.60 | 648.59K |
| 2024-12-05 | 46.33 | 43.86 | ↓$2.47 (-5.33%) | 43.17 | 46.92 | 525.70K |
| 2024-12-04 | 46.21 | 45.49 | ↓$0.73 (-1.57%) | 45.44 | 46.87 | 685.98K |
| 2024-12-03 | 48.23 | 46.21 | ↓$2.02 (-4.19%) | 46.20 | 49.11 | 625.13K |
| 2024-12-02 | 45.90 | 48.53 | ↑$2.63 (5.73%) | 45.72 | 49.44 | 0.98M |
| 2024-11-29 | 44.97 | 44.84 | ↓$0.13 (-0.29%) | 44.40 | 45.88 | 267.92K |
| 2024-11-27 | 45.87 | 44.97 | ↓$0.90 (-1.96%) | 44.75 | 46.01 | 643.99K |
| 2024-11-26 | 45.33 | 45.87 | ↑$0.54 (1.19%) | 45.23 | 47.18 | 732.34K |
| 2024-11-25 | 45.88 | 45.39 | ↓$0.49 (-1.07%) | 45.14 | 46.81 | 505.15K |
| 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 |
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