5 DAY PERFORMANCE
-7.99%
1 MONTH PERFORMANCE
+5.29%
3 MONTH PERFORMANCE
+2.27%
6 MONTH PERFORMANCE
-13.74%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-7.75%
Merus N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $47.66 | $49.16 (3.15%) | $49.71 | $47.43 | 821,672 | $3.12 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 |
| 01/31/2025 | $41.82 | $40.94 (-2.1%) | $42.13 | $40.46 | 390,397 | $2.79 B |
| 01/30/2025 | $42.06 | $41.57 (-1.17%) | $42.47 | $41.18 | 519,441 | $2.84 B |
| 01/29/2025 | $40.71 | $41.65 (2.31%) | $42.09 | $40.68 | 500,200 | $2.84 B |
| 01/28/2025 | $40.38 | $40.70 (0.79%) | $40.82 | $39.65 | 520,500 | $2.78 B |
| 01/27/2025 | $41.08 | $40.40 (-1.66%) | $41.68 | $39.29 | 869,346 | $2.76 B |
| 01/24/2025 | $41.11 | $41.30 (0.46%) | $41.82 | $40.84 | 504,632 | $2.82 B |
| 01/23/2025 | $40.15 | $41.11 (2.39%) | $41.36 | $39.99 | 380,382 | $2.81 B |
| 01/22/2025 | $39.38 | $40.63 (3.17%) | $40.98 | $39.28 | 382,418 | $2.77 B |
| 01/21/2025 | $40.00 | $39.74 (-0.65%) | $40.44 | $39.22 | 486,739 | $2.71 B |
| 01/17/2025 | $39.71 | $39.45 (-0.65%) | $40.12 | $38.71 | 639,000 | $2.69 B |
| 01/16/2025 | $39.50 | $39.65 (0.38%) | $39.82 | $38.52 | 698,700 | $2.71 B |
| 01/15/2025 | $39.60 | $39.34 (-0.66%) | $40.17 | $38.89 | 653,700 | $2.69 B |
| 01/14/2025 | $40.62 | $39.01 (-3.96%) | $40.62 | $38.64 | 1.04 M | $2.66 B |
| 01/13/2025 | $42.49 | $40.45 (-4.8%) | $42.94 | $37.77 | 2.15 M | $2.76 B |
| 01/10/2025 | $41.83 | $43.85 (4.83%) | $47.75 | $41.38 | 1.79 M | $2.99 B |
| 01/08/2025 | $42.89 | $42.23 (-1.54%) | $42.89 | $41.55 | 236,000 | $2.88 B |
| 01/07/2025 | $42.69 | $43.29 (1.41%) | $44.31 | $42.23 | 321,228 | $2.95 B |
| 01/06/2025 | $43.63 | $42.39 (-2.84%) | $43.86 | $42.32 | 270,500 | $2.89 B |
| 01/03/2025 | $42.46 | $43.16 (1.65%) | $43.46 | $42.46 | 538,430 | $2.95 B |
| 01/02/2025 | $42.52 | $42.30 (-0.52%) | $43.18 | $42.06 | 398,337 | $2.89 B |
| 12/31/2024 | $41.96 | $42.05 (0.21%) | $42.65 | $41.23 | 265,100 | $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 |
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.
