-
5 DAY PERFORMANCE
+2.62% -
1 MONTH PERFORMANCE
-1.04% -
3 MONTH PERFORMANCE
+2.34% -
6 MONTH PERFORMANCE
+5.96% -
YEAR-TO-DATE PERFORMANCE
+86.33% -
1 YEAR PERFORMANCE
+105.95%
Merus N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $48.91 | $51.24 (4.76%) | $51.74 | $48.42 | 146,592 | $3.51 B |
| 11/04/2024 | $50.44 | $51.23 (1.57%) | $52.16 | $50.34 | 340,515 | $3.50 B |
| 11/01/2024 | $50.18 | $50.30 (0.24%) | $50.64 | $49.27 | 470,900 | $3.43 B |
| 10/31/2024 | $50.83 | $49.93 (-1.77%) | $50.88 | $49.41 | 400,308 | $3.41 B |
| 10/30/2024 | $51.65 | $51.28 (-0.72%) | $52.39 | $50.00 | 294,000 | $3.50 B |
| 10/29/2024 | $52.84 | $51.92 (-1.74%) | $53.27 | $51.59 | 177,923 | $3.54 B |
| 10/28/2024 | $53.40 | $52.82 (-1.09%) | $54.95 | $52.20 | 603,990 | $3.61 B |
| 10/25/2024 | $52.48 | $53.06 (1.11%) | $53.81 | $52.39 | 360,937 | $3.28 B |
| 10/24/2024 | $53.00 | $52.30 (-1.32%) | $53.61 | $52.12 | 377,235 | $3.23 B |
| 10/23/2024 | $53.26 | $52.31 (-1.78%) | $53.42 | $51.63 | 353,200 | $3.24 B |
| 10/22/2024 | $51.56 | $53.19 (3.16%) | $53.37 | $50.81 | 424,600 | $3.29 B |
| 10/21/2024 | $52.38 | $51.60 (-1.49%) | $52.43 | $50.89 | 580,716 | $3.19 B |
| 10/18/2024 | $51.70 | $52.69 (1.91%) | $52.74 | $51.54 | 266,027 | $3.26 B |
| 10/17/2024 | $52.33 | $51.74 (-1.13%) | $52.63 | $51.68 | 174,100 | $3.20 B |
| 10/16/2024 | $51.89 | $52.30 (0.79%) | $52.89 | $50.80 | 354,148 | $3.23 B |
| 10/15/2024 | $52.16 | $51.35 (-1.55%) | $52.16 | $51.00 | 503,412 | $3.18 B |
| 10/14/2024 | $53.30 | $52.17 (-2.12%) | $53.63 | $51.44 | 597,631 | $3.23 B |
| 10/11/2024 | $52.73 | $53.40 (1.27%) | $53.76 | $52.41 | 364,541 | $3.30 B |
| 10/10/2024 | $51.75 | $52.62 (1.68%) | $52.84 | $51.33 | 567,600 | $3.25 B |
| 10/09/2024 | $53.01 | $52.09 (-1.74%) | $53.02 | $51.74 | 718,400 | $3.22 B |
| 10/08/2024 | $51.71 | $52.98 (2.46%) | $53.02 | $51.36 | 720,349 | $3.28 B |
| 10/07/2024 | $52.49 | $51.63 (-1.64%) | $53.06 | $51.34 | 1.26 M | $3.19 B |
| 10/04/2024 | $50.06 | $51.78 (3.44%) | $51.86 | $49.85 | 257,100 | $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 |