5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
-11.77%
3 MONTH PERFORMANCE
-15.31%
6 MONTH PERFORMANCE
-19.34%
YEAR-TO-DATE PERFORMANCE
+1.83%
1 YEAR PERFORMANCE
+49.62%
Merus N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $42.52 | $42.86 (0.8%) | $43.17 | $42.52 | 52,876 | |
| 12/31/2024 | $41.96 | $42.05 (0.21%) | $42.65 | $41.23 | 265,098 | $2.87 B |
| 12/30/2024 | $41.77 | $41.89 (0.29%) | $42.39 | $41.40 | 278,900 | $2.86 B |
| 12/27/2024 | $42.51 | $42.07 (-1.04%) | $43.51 | $41.82 | 309,800 | $2.87 B |
| 12/26/2024 | $42.27 | $43.10 (1.96%) | $43.50 | $42.08 | 226,306 | $2.94 B |
| 12/24/2024 | $42.81 | $42.41 (-0.93%) | $43.27 | $41.96 | 292,200 | $2.89 B |
| 12/23/2024 | $41.80 | $42.45 (1.56%) | $43.09 | $41.57 | 1.30 M | $2.90 B |
| 12/20/2024 | $42.39 | $41.85 (-1.27%) | $43.26 | $41.59 | 937,303 | $2.86 B |
| 12/19/2024 | $42.72 | $42.09 (-1.47%) | $43.12 | $41.88 | 798,002 | $2.87 B |
| 12/18/2024 | $44.92 | $42.44 (-5.52%) | $45.25 | $42.07 | 983,100 | $2.90 B |
| 12/17/2024 | $42.81 | $44.90 (4.88%) | $45.04 | $42.70 | 888,900 | $3.06 B |
| 12/16/2024 | $42.98 | $42.80 (-0.42%) | $43.35 | $42.36 | 326,440 | $2.92 B |
| 12/13/2024 | $41.31 | $42.83 (3.68%) | $42.92 | $41.03 | 416,827 | $2.92 B |
| 12/12/2024 | $43.19 | $41.45 (-4.03%) | $43.68 | $41.38 | 693,900 | $2.83 B |
| 12/11/2024 | $42.89 | $43.19 (0.7%) | $43.26 | $41.77 | 393,958 | $2.95 B |
| 12/10/2024 | $43.96 | $42.94 (-2.32%) | $44.57 | $42.71 | 454,939 | $2.93 B |
| 12/09/2024 | $42.12 | $43.74 (3.85%) | $45.83 | $41.63 | 1.21 M | $2.99 B |
| 12/06/2024 | $44.52 | $44.65 (0.29%) | $45.60 | $43.86 | 648,600 | $3.05 B |
| 12/05/2024 | $46.33 | $43.86 (-5.33%) | $46.92 | $43.17 | 526,010 | $2.99 B |
| 12/04/2024 | $46.21 | $45.49 (-1.56%) | $46.87 | $45.44 | 687,101 | $3.10 B |
| 12/03/2024 | $48.23 | $46.21 (-4.19%) | $49.11 | $46.20 | 625,376 | $3.15 B |
| 12/02/2024 | $45.90 | $48.53 (5.73%) | $49.44 | $45.72 | 980,805 | $3.31 B |
| 11/29/2024 | $44.97 | $44.84 (-0.29%) | $45.88 | $44.40 | 267,922 | $3.06 B |
| 11/27/2024 | $45.87 | $44.97 (-1.96%) | $46.01 | $44.75 | 644,000 | $3.07 B |
| 11/26/2024 | $45.33 | $45.87 (1.19%) | $47.18 | $45.23 | 732,340 | $3.13 B |
| 11/25/2024 | $45.88 | $45.39 (-1.07%) | $46.81 | $45.14 | 505,149 | $3.10 B |
| 11/22/2024 | $44.73 | $45.49 (1.7%) | $47.05 | $44.18 | 682,400 | $3.10 B |
| 11/21/2024 | $45.07 | $44.36 (-1.58%) | $45.76 | $43.20 | 1.11 M | $3.03 B |
| 11/20/2024 | $43.30 | $42.93 (-0.85%) | $43.52 | $42.30 | 678,229 | $2.93 B |
| 11/19/2024 | $44.24 | $43.49 (-1.7%) | $45.02 | $42.83 | 719,318 | $2.97 B |
| 11/18/2024 | $46.58 | $44.27 (-4.96%) | $46.82 | $44.16 | 1.12 M | $3.02 B |
| 11/15/2024 | $49.33 | $46.58 (-5.57%) | $50.98 | $46.05 | 587,900 | $3.18 B |
| 11/14/2024 | $50.95 | $49.66 (-2.53%) | $51.21 | $49.50 | 300,003 | $3.39 B |
| 11/13/2024 | $51.67 | $50.93 (-1.43%) | $53.49 | $50.71 | 195,900 | $3.48 B |
| 11/12/2024 | $52.34 | $51.63 (-1.36%) | $52.83 | $51.12 | 334,537 | $3.52 B |
| 11/11/2024 | $54.89 | $52.96 (-3.52%) | $55.01 | $52.89 | 385,171 | $3.61 B |
| 11/08/2024 | $54.54 | $54.50 (-0.07%) | $54.90 | $53.50 | 340,300 | $3.72 B |
| 11/07/2024 | $53.44 | $54.50 (1.98%) | $55.39 | $53.38 | 472,435 | $3.72 B |
| 11/06/2024 | $52.47 | $53.13 (1.26%) | $53.35 | $51.85 | 276,400 | $3.63 B |
| 11/05/2024 | $48.91 | $51.75 (5.81%) | $51.95 | $48.42 | 251,121 | $3.53 B |
| 11/04/2024 | $50.44 | $51.23 (1.57%) | $52.16 | $50.34 | 340,551 | $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 |