5 DAY PERFORMANCE
-2.41%
1 MONTH PERFORMANCE
+5.90%
3 MONTH PERFORMANCE
+11.56%
6 MONTH PERFORMANCE
-12.15%
YEAR-TO-DATE PERFORMANCE
+5.09%
1 YEAR PERFORMANCE
-8.62%
Merus N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $45.63 | $44.19 (-3.16%) | $46.36 | $44.19 | 705,576 | $3.04 B |
| 05/01/2025 | $45.71 | $45.45 (-0.57%) | $46.01 | $44.80 | 766,212 | $3.13 B |
| 04/30/2025 | $44.64 | $45.51 (1.95%) | $45.80 | $44.38 | 308,700 | $3.13 B |
| 04/29/2025 | $45.27 | $45.05 (-0.49%) | $45.99 | $44.59 | 345,235 | $3.10 B |
| 04/28/2025 | $44.30 | $45.28 (2.21%) | $45.58 | $43.69 | 513,821 | $3.12 B |
| 04/25/2025 | $43.96 | $43.57 (-0.89%) | $44.28 | $42.95 | 479,100 | $2.80 B |
| 04/24/2025 | $42.61 | $44.36 (4.11%) | $44.44 | $41.56 | 1.00 M | $2.85 B |
| 04/23/2025 | $44.29 | $41.83 (-5.55%) | $45.90 | $40.72 | 1.74 M | $2.69 B |
| 04/22/2025 | $42.70 | $43.21 (1.19%) | $44.25 | $42.51 | 550,568 | $2.77 B |
| 04/21/2025 | $44.00 | $43.23 (-1.75%) | $45.69 | $42.88 | 467,600 | $2.78 B |
| 04/17/2025 | $42.12 | $43.06 (2.23%) | $43.22 | $42.12 | 320,615 | $2.77 B |
| 04/16/2025 | $43.22 | $41.91 (-3.03%) | $43.22 | $41.70 | 1.06 M | $2.69 B |
| 04/15/2025 | $42.26 | $43.22 (2.27%) | $43.46 | $41.53 | 592,232 | $2.78 B |
| 04/14/2025 | $42.57 | $42.43 (-0.33%) | $42.57 | $41.06 | 617,500 | $2.72 B |
| 04/11/2025 | $38.70 | $41.97 (8.45%) | $42.12 | $38.19 | 832,300 | $2.70 B |
| 04/10/2025 | $39.24 | $38.62 (-1.58%) | $39.24 | $35.53 | 1.00 M | $2.48 B |
| 04/09/2025 | $34.08 | $39.56 (16.08%) | $40.00 | $33.19 | 1.06 M | $2.54 B |
| 04/08/2025 | $38.50 | $34.89 (-9.38%) | $39.49 | $34.31 | 910,800 | $2.24 B |
| 04/07/2025 | $36.52 | $37.39 (2.38%) | $37.62 | $35.01 | 1.12 M | $2.40 B |
| 04/04/2025 | $40.69 | $38.11 (-6.34%) | $40.69 | $36.46 | 1.23 M | $2.45 B |
| 04/03/2025 | $41.61 | $41.73 (0.29%) | $43.58 | $41.23 | 918,739 | $2.68 B |
| 04/02/2025 | $39.33 | $43.01 (9.36%) | $43.33 | $38.40 | 821,213 | $2.76 B |
| 04/01/2025 | $42.07 | $39.60 (-5.87%) | $42.44 | $39.31 | 1.76 M | $2.54 B |
| 03/31/2025 | $45.05 | $42.09 (-6.57%) | $45.44 | $39.00 | 1.93 M | $2.70 B |
| 03/28/2025 | $44.85 | $44.61 (-0.54%) | $45.09 | $44.00 | 396,500 | $2.86 B |
| 03/27/2025 | $44.63 | $44.83 (0.45%) | $45.69 | $44.41 | 412,507 | $2.88 B |
| 03/26/2025 | $46.63 | $44.45 (-4.68%) | $46.65 | $44.20 | 1.19 M | $2.85 B |
| 03/25/2025 | $48.74 | $46.98 (-3.61%) | $48.97 | $46.26 | 370,478 | $3.02 B |
| 03/24/2025 | $47.53 | $48.77 (2.61%) | $49.80 | $47.47 | 429,300 | $3.13 B |
| 03/21/2025 | $47.62 | $47.24 (-0.8%) | $48.72 | $47.07 | 470,040 | $3.03 B |
| 03/20/2025 | $46.50 | $48.31 (3.89%) | $48.78 | $46.50 | 820,819 | $3.10 B |
| 03/19/2025 | $46.14 | $47.00 (1.86%) | $47.98 | $46.00 | 520,517 | $3.02 B |
| 03/18/2025 | $46.85 | $46.39 (-0.98%) | $47.68 | $46.24 | 347,500 | $2.98 B |
| 03/17/2025 | $48.47 | $47.22 (-2.58%) | $48.69 | $46.45 | 457,565 | $3.03 B |
| 03/14/2025 | $48.41 | $47.10 (-2.71%) | $49.25 | $46.65 | 490,600 | $3.02 B |
| 03/13/2025 | $49.16 | $47.64 (-3.09%) | $49.88 | $47.37 | 710,100 | $3.06 B |
| 03/12/2025 | $47.66 | $49.16 (3.15%) | $49.71 | $47.43 | 821,700 | $3.16 B |
| 03/11/2025 | $46.47 | $47.58 (2.39%) | $47.66 | $45.54 | 732,100 | $3.06 B |
| 03/10/2025 | $45.24 | $46.75 (3.34%) | $47.00 | $45.03 | 858,108 | $3.00 B |
| 03/07/2025 | $45.82 | $46.07 (0.55%) | $47.21 | $45.32 | 646,746 | $2.96 B |
| 03/06/2025 | $46.00 | $46.10 (0.22%) | $47.42 | $45.39 | 459,800 | $2.96 B |
| 03/05/2025 | $45.11 | $46.29 (2.62%) | $46.40 | $44.39 | 656,614 | $2.97 B |
| 03/04/2025 | $45.28 | $44.64 (-1.41%) | $45.28 | $43.58 | 1.06 M | $2.87 B |
| 03/03/2025 | $47.24 | $45.47 (-3.75%) | $47.43 | $45.00 | 869,110 | $2.92 B |
| 02/28/2025 | $44.50 | $47.09 (5.82%) | $47.67 | $44.50 | 887,045 | $3.21 B |
| 02/27/2025 | $45.53 | $46.22 (1.52%) | $47.53 | $45.41 | 483,106 | $3.15 B |
| 02/26/2025 | $44.22 | $45.53 (2.96%) | $47.04 | $44.22 | 918,744 | $2.92 B |
| 02/25/2025 | $46.07 | $44.40 (-3.62%) | $46.70 | $43.90 | 953,300 | $2.85 B |
| 02/24/2025 | $47.11 | $46.75 (-0.76%) | $47.97 | $46.35 | 684,531 | $3.00 B |
| 02/21/2025 | $47.70 | $47.37 (-0.69%) | $48.10 | $46.75 | 613,500 | $3.23 B |
| 02/20/2025 | $45.18 | $47.63 (5.42%) | $48.00 | $45.18 | 1.16 M | $3.25 B |
| 02/19/2025 | $41.97 | $45.07 (7.39%) | $45.18 | $41.97 | 698,200 | $3.08 B |
| 02/18/2025 | $40.63 | $42.27 (4.04%) | $43.10 | $40.54 | 925,800 | $2.89 B |
| 02/14/2025 | $40.46 | $40.20 (-0.64%) | $41.03 | $39.99 | 362,714 | $2.74 B |
| 02/13/2025 | $40.86 | $40.30 (-1.37%) | $41.15 | $39.79 | 235,900 | $2.75 B |
| 02/12/2025 | $39.67 | $40.26 (1.49%) | $40.45 | $39.67 | 215,072 | $2.75 B |
| 02/11/2025 | $40.50 | $40.11 (-0.96%) | $40.66 | $39.88 | 480,000 | $2.74 B |
| 02/10/2025 | $41.30 | $40.64 (-1.6%) | $42.09 | $40.26 | 448,900 | $2.77 B |
| 02/07/2025 | $42.61 | $41.25 (-3.19%) | $42.61 | $40.89 | 480,124 | $2.82 B |
| 02/06/2025 | $41.67 | $41.54 (-0.31%) | $43.35 | $41.13 | 571,700 | $2.84 B |
| 02/05/2025 | $40.61 | $41.66 (2.59%) | $42.00 | $40.01 | 241,143 | $2.84 B |
| 02/04/2025 | $39.49 | $40.57 (2.73%) | $40.60 | $39.49 | 296,834 | $2.77 B |
| 02/03/2025 | $39.58 | $39.61 (0.08%) | $40.75 | $39.57 | 493,000 | $2.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
