Mail

MRUS - Merus N.V.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	20.59	21.00	20.42	20.72	20.72	91,400
25 May 2023	21.52	21.52	20.35	20.66	20.66	104,800
24 May 2023	21.71	21.75	20.87	21.49	21.49	152,200
23 May 2023	21.51	22.00	20.65	21.61	21.61	188,600
22 May 2023	21.59	22.02	20.54	21.63	21.63	102,800
19 May 2023	22.05	22.23	21.20	21.54	21.54	117,900
18 May 2023	22.01	22.70	21.29	21.88	21.88	256,600
17 May 2023	20.77	21.72	20.33	21.40	21.40	357,600
16 May 2023	20.77	21.43	20.14	21.00	21.00	293,200
15 May 2023	20.12	20.99	20.11	20.96	20.96	244,800
12 May 2023	20.91	21.33	19.99	20.09	20.09	165,900
11 May 2023	20.81	20.96	20.24	20.86	20.86	208,100
10 May 2023	20.64	20.86	20.03	20.81	20.81	194,600
09 May 2023	19.93	20.60	18.85	20.30	20.30	3,587,600
08 May 2023	20.76	20.98	19.89	19.99	19.99	297,200
05 May 2023	19.63	21.28	19.31	20.80	20.80	589,900
04 May 2023	18.93	19.19	18.50	18.81	18.81	263,400
03 May 2023	18.62	19.25	18.33	18.93	18.93	305,200
02 May 2023	18.99	19.24	18.21	18.46	18.46	270,800
01 May 2023	19.12	20.62	18.79	19.00	19.00	448,500
28 Apr 2023	18.88	19.35	18.63	19.18	19.18	300,800
27 Apr 2023	19.78	20.02	19.00	19.04	19.04	419,200
26 Apr 2023	20.20	20.39	19.75	19.81	19.81	196,900
25 Apr 2023	20.71	21.17	20.07	20.19	20.19	412,300
24 Apr 2023	21.96	22.37	20.84	20.85	20.85	315,500
21 Apr 2023	20.71	22.01	20.48	22.00	22.00	619,200
20 Apr 2023	21.10	21.35	20.67	20.76	20.76	397,300
19 Apr 2023	20.33	22.54	20.33	21.26	21.26	1,408,600
18 Apr 2023	24.89	24.89	20.33	20.45	20.45	1,415,200
17 Apr 2023	23.29	24.98	23.19	23.94	23.94	1,091,000
14 Apr 2023	19.47	25.48	19.20	21.75	21.75	3,388,300
13 Apr 2023	19.85	20.36	19.37	19.52	19.52	386,400
12 Apr 2023	19.11	19.88	19.11	19.80	19.80	255,000
11 Apr 2023	18.52	19.01	18.03	18.94	18.94	484,900
10 Apr 2023	18.29	18.71	17.87	18.55	18.55	260,900
06 Apr 2023	18.49	18.89	18.22	18.33	18.33	416,000
05 Apr 2023	19.18	19.39	18.31	18.60	18.60	511,500
04 Apr 2023	18.68	19.50	17.95	18.58	18.58	474,900
03 Apr 2023	18.29	19.16	18.10	18.75	18.75	238,600
31 Mar 2023	18.24	19.05	18.07	18.40	18.40	446,200
30 Mar 2023	17.54	18.60	17.15	18.18	18.18	913,500
29 Mar 2023	17.70	18.85	17.31	17.40	17.40	489,800
28 Mar 2023	17.93	18.88	17.43	17.56	17.56	505,100
27 Mar 2023	19.51	19.81	17.75	17.89	17.89	425,400
24 Mar 2023	19.21	19.73	19.00	19.55	19.55	91,400
23 Mar 2023	19.30	19.47	18.82	19.29	19.29	162,400
22 Mar 2023	20.32	20.32	19.08	19.22	19.22	256,100
21 Mar 2023	19.87	20.65	18.93	20.36	20.36	152,000
20 Mar 2023	20.54	20.57	19.34	19.80	19.80	225,200
17 Mar 2023	19.98	20.80	19.95	20.50	20.50	290,100
16 Mar 2023	20.31	20.31	19.76	20.24	20.24	219,600
15 Mar 2023	18.51	20.65	18.51	20.28	20.28	366,400
14 Mar 2023	18.65	18.85	18.11	18.65	18.65	121,600
13 Mar 2023	18.32	19.52	18.05	18.30	18.30	219,600
10 Mar 2023	19.35	19.73	17.85	18.50	18.50	454,100
09 Mar 2023	19.54	19.81	18.74	19.33	19.33	274,700
08 Mar 2023	19.37	19.85	19.25	19.53	19.53	117,300
07 Mar 2023	19.21	19.86	19.10	19.28	19.28	97,300
06 Mar 2023	18.86	19.24	17.96	19.24	19.24	280,500
03 Mar 2023	19.30	19.32	18.34	18.79	18.79	563,700
02 Mar 2023	19.20	19.70	18.86	19.22	19.22	214,400
01 Mar 2023	19.84	20.08	18.86	19.46	19.46	339,900
28 Feb 2023	18.70	19.64	18.40	19.07	19.07	346,900
27 Feb 2023	18.92	19.15	17.98	18.72	18.72	302,600
24 Feb 2023	18.49	18.92	18.07	18.66	18.66	269,800
23 Feb 2023	18.46	19.09	18.35	18.79	18.79	202,700
22 Feb 2023	18.23	18.81	18.07	18.45	18.45	126,600
21 Feb 2023	18.35	18.47	17.54	18.20	18.20	203,200
17 Feb 2023	18.06	18.90	18.06	18.54	18.54	133,300
16 Feb 2023	18.37	18.96	18.01	18.15	18.15	379,600
15 Feb 2023	17.99	18.87	17.52	18.61	18.61	292,700
14 Feb 2023	18.20	18.63	17.89	18.18	18.18	288,100
13 Feb 2023	17.57	18.31	17.09	18.21	18.21	425,000
10 Feb 2023	17.86	18.80	17.40	17.59	17.59	393,300
09 Feb 2023	16.18	18.48	16.06	18.03	18.03	793,700
08 Feb 2023	16.80	16.80	15.93	16.02	16.02	80,400
07 Feb 2023	16.46	17.00	16.07	16.86	16.86	467,800
06 Feb 2023	16.04	17.26	15.68	16.51	16.51	267,600
03 Feb 2023	16.10	16.23	15.72	15.83	15.83	154,800
02 Feb 2023	15.71	16.08	15.13	16.07	16.07	215,000
01 Feb 2023	15.78	15.95	15.19	15.36	15.36	142,300
31 Jan 2023	15.62	15.72	14.77	15.60	15.60	228,200
30 Jan 2023	14.72	15.69	14.52	15.61	15.61	507,200
27 Jan 2023	14.68	14.93	14.53	14.75	14.75	272,700
26 Jan 2023	15.12	15.12	14.68	14.75	14.75	100,700
25 Jan 2023	15.24	15.72	14.82	15.00	15.00	269,700
24 Jan 2023	14.43	15.42	14.08	15.21	15.21	503,300
23 Jan 2023	14.81	14.81	14.21	14.25	14.25	115,100
20 Jan 2023	14.74	15.02	14.48	14.73	14.73	52,700
19 Jan 2023	15.00	15.35	14.64	14.71	14.71	98,500
18 Jan 2023	15.57	15.58	14.91	15.11	15.11	153,400
17 Jan 2023	15.47	15.79	15.28	15.45	15.45	131,500
13 Jan 2023	15.69	16.36	15.11	15.43	15.43	124,200
12 Jan 2023	15.55	15.89	15.19	15.75	15.75	162,100
11 Jan 2023	15.51	15.88	15.20	15.54	15.54	143,200
10 Jan 2023	15.39	15.66	14.84	15.51	15.51	174,700
09 Jan 2023	15.70	15.71	14.85	15.16	15.16	87,600
06 Jan 2023	16.04	16.04	15.30	15.53	15.53	79,700
05 Jan 2023	16.24	16.24	15.54	15.75	15.75	136,800
04 Jan 2023	15.79	16.10	15.65	15.87	15.87	112,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...