-
5 DAY PERFORMANCE
+3.68% -
1 MONTH PERFORMANCE
+2.84% -
3 MONTH PERFORMANCE
-2.89% -
6 MONTH PERFORMANCE
+15.88% -
YEAR-TO-DATE PERFORMANCE
+88.36% -
1 YEAR PERFORMANCE
+140.15%
Merus N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $50.06 | $51.78 (3.44%) | $51.84 | $49.85 | 252,774 | $3.20 B |
| 10/03/2024 | $50.10 | $49.86 (-0.48%) | $50.47 | $49.22 | 471,526 | $3.08 B |
| 10/02/2024 | $49.83 | $50.56 (1.46%) | $50.97 | $49.61 | 284,800 | $3.13 B |
| 10/01/2024 | $50.52 | $50.10 (-0.83%) | $51.12 | $49.73 | 618,000 | $3.10 B |
| 09/30/2024 | $47.74 | $49.96 (4.65%) | $50.10 | $47.74 | 568,500 | $3.09 B |
| 09/27/2024 | $47.50 | $47.74 (0.51%) | $48.16 | $47.01 | 311,638 | $2.95 B |
| 09/26/2024 | $47.82 | $47.19 (-1.32%) | $48.32 | $46.65 | 259,400 | $2.92 B |
| 09/25/2024 | $47.84 | $47.50 (-0.71%) | $48.33 | $47.20 | 440,035 | $2.94 B |
| 09/24/2024 | $48.10 | $47.65 (-0.94%) | $48.10 | $46.70 | 865,500 | $2.95 B |
| 09/23/2024 | $49.63 | $47.77 (-3.75%) | $49.92 | $47.52 | 645,822 | $2.95 B |
| 09/20/2024 | $50.73 | $49.67 (-2.09%) | $51.28 | $49.50 | 1.10 M | $3.07 B |
| 09/19/2024 | $50.32 | $50.81 (0.97%) | $51.10 | $49.47 | 1.14 M | $3.14 B |
| 09/18/2024 | $50.10 | $49.42 (-1.36%) | $51.34 | $48.78 | 566,600 | $3.06 B |
| 09/17/2024 | $50.55 | $50.10 (-0.89%) | $51.02 | $49.87 | 405,122 | $3.10 B |
| 09/16/2024 | $50.19 | $50.20 (0.02%) | $51.23 | $49.47 | 350,739 | $3.10 B |
| 09/13/2024 | $49.37 | $50.14 (1.56%) | $50.56 | $49.37 | 676,300 | $3.10 B |
| 09/12/2024 | $50.26 | $49.14 (-2.23%) | $50.36 | $49.08 | 458,800 | $3.04 B |
| 09/11/2024 | $49.41 | $50.28 (1.76%) | $51.34 | $49.41 | 488,600 | $3.11 B |
| 09/10/2024 | $50.32 | $49.68 (-1.27%) | $50.52 | $49.22 | 477,030 | $3.07 B |
| 09/09/2024 | $50.15 | $50.14 (-0.02%) | $50.84 | $49.45 | 384,200 | $3.10 B |
| 09/06/2024 | $50.25 | $50.00 (-0.5%) | $50.39 | $48.12 | 777,900 | $3.09 B |
| 09/05/2024 | $50.72 | $50.37 (-0.69%) | $51.05 | $49.61 | 543,900 | $3.12 B |
| 09/04/2024 | $50.11 | $51.26 (2.29%) | $51.46 | $49.64 | 222,732 | $3.17 B |
| 09/03/2024 | $51.04 | $50.47 (-1.12%) | $52.12 | $50.09 | 714,700 | $3.12 B |
| 08/30/2024 | $50.66 | $50.99 (0.65%) | $51.19 | $50.00 | 378,905 | $3.15 B |
| 08/29/2024 | $51.58 | $50.48 (-2.13%) | $53.00 | $50.35 | 240,900 | $3.12 B |
| 08/28/2024 | $52.89 | $51.77 (-2.12%) | $53.09 | $51.67 | 592,816 | $3.20 B |
| 08/27/2024 | $52.75 | $53.01 (0.49%) | $53.11 | $51.81 | 542,000 | $3.28 B |
| 08/26/2024 | $53.55 | $53.00 (-1.03%) | $54.15 | $52.82 | 162,816 | $3.28 B |
| 08/23/2024 | $53.50 | $53.59 (0.17%) | $54.63 | $53.18 | 287,480 | $3.31 B |
| 08/22/2024 | $53.70 | $53.35 (-0.65%) | $54.09 | $53.00 | 171,235 | $3.30 B |
| 08/21/2024 | $53.99 | $53.56 (-0.8%) | $54.57 | $53.25 | 262,300 | $3.31 B |
| 08/20/2024 | $53.68 | $53.71 (0.06%) | $54.00 | $53.01 | 213,340 | $3.32 B |
| 08/19/2024 | $51.88 | $53.68 (3.47%) | $53.90 | $51.81 | 438,200 | $3.32 B |
| 08/16/2024 | $51.67 | $51.66 (-0.02%) | $52.40 | $51.15 | 224,800 | $3.20 B |
| 08/15/2024 | $51.25 | $51.58 (0.64%) | $52.19 | $50.61 | 274,000 | $3.19 B |
| 08/14/2024 | $51.34 | $50.56 (-1.52%) | $51.73 | $50.08 | 261,538 | $3.13 B |
| 08/13/2024 | $51.05 | $51.10 (0.1%) | $52.30 | $50.91 | 259,976 | $3.16 B |
| 08/12/2024 | $50.74 | $51.75 (1.99%) | $51.77 | $50.47 | 353,213 | $3.20 B |
| 08/09/2024 | $49.86 | $50.74 (1.76%) | $51.30 | $49.45 | 312,347 | $3.14 B |
| 08/08/2024 | $49.26 | $50.01 (1.52%) | $50.05 | $48.89 | 753,000 | $3.09 B |
| 08/07/2024 | $50.64 | $49.00 (-3.24%) | $50.64 | $48.30 | 483,682 | $3.03 B |
| 08/06/2024 | $50.04 | $49.93 (-0.22%) | $50.65 | $49.14 | 933,400 | $3.09 B |
| 08/05/2024 | $47.59 | $50.07 (5.21%) | $50.63 | $47.50 | 1.27 M | $3.10 B |
| 08/02/2024 | $52.00 | $52.10 (0.19%) | $52.50 | $51.12 | 846,905 | $3.22 B |
| 08/01/2024 | $53.40 | $52.42 (-1.84%) | $53.40 | $51.62 | 940,033 | $3.24 B |
| 07/31/2024 | $54.37 | $53.04 (-2.45%) | $54.37 | $52.03 | 619,706 | $3.28 B |
| 07/30/2024 | $55.54 | $53.37 (-3.91%) | $56.39 | $52.72 | 510,808 | $3.30 B |
| 07/29/2024 | $54.85 | $55.23 (0.69%) | $55.32 | $53.89 | 500,439 | $3.42 B |
| 07/26/2024 | $54.79 | $54.19 (-1.1%) | $55.69 | $53.70 | 263,800 | $3.15 B |
| 07/25/2024 | $54.70 | $54.32 (-0.69%) | $56.00 | $54.13 | 388,437 | $3.16 B |
| 07/24/2024 | $55.12 | $54.70 (-0.76%) | $56.60 | $54.53 | 506,443 | $3.18 B |
| 07/23/2024 | $55.51 | $55.52 (0.02%) | $56.49 | $53.00 | 236,709 | $3.22 B |
| 07/22/2024 | $55.68 | $55.78 (0.18%) | $56.62 | $55.12 | 453,070 | $3.24 B |
| 07/19/2024 | $54.91 | $55.29 (0.69%) | $56.58 | $54.46 | 518,188 | $3.21 B |
| 07/18/2024 | $56.54 | $54.81 (-3.06%) | $57.52 | $53.92 | 785,568 | $3.18 B |
| 07/17/2024 | $57.94 | $56.55 (-2.4%) | $59.38 | $55.67 | 978,606 | $3.28 B |
| 07/16/2024 | $57.82 | $58.84 (1.76%) | $59.21 | $57.81 | 1.06 M | $3.42 B |
| 07/15/2024 | $57.57 | $58.10 (0.92%) | $58.31 | $57.09 | 594,266 | $3.37 B |
| 07/12/2024 | $56.35 | $57.26 (1.61%) | $58.00 | $55.98 | 2.07 M | $3.33 B |
| 07/11/2024 | $56.30 | $55.84 (-0.82%) | $57.18 | $55.64 | 878,768 | $3.24 B |
| 07/10/2024 | $55.87 | $55.82 (-0.09%) | $56.40 | $54.87 | 436,379 | $3.24 B |
| 07/09/2024 | $55.36 | $55.69 (0.6%) | $56.44 | $55.29 | 760,141 | $3.23 B |
| 07/08/2024 | $54.09 | $55.71 (3%) | $56.93 | $53.89 | 632,889 | $3.24 B |
| 07/05/2024 | $52.86 | $53.34 (0.91%) | $53.57 | $52.59 | 396,125 | $3.10 B |