Merus N.V. - Common Shares (MRUS)

Historical Prices For Merus N.V. - Common Shares (MRUS)

Date Range:

2025-02-24 - 2025-05-24

Date	Open	High	Low	Close	Volume	Adjusted Close
5/23/2025	50.20	57.45	49.00	55.14	7,883,816	55.14
5/22/2025	42.47	43.09	41.50	41.60	1,916,991	41.60
5/21/2025	44.00	44.56	42.64	43.21	1,156,790	43.21
5/20/2025	41.63	44.17	40.11	44.01	1,876,001	44.01
5/19/2025	41.55	42.21	40.38	41.36	931,684	41.36
5/16/2025	39.90	41.83	39.40	41.56	1,118,583	41.56
5/15/2025	40.52	41.73	39.61	40.08	753,631	40.08
5/14/2025	40.98	41.91	39.60	40.40	655,348	40.40
5/13/2025	42.42	42.77	40.77	40.92	598,476	40.92
5/12/2025	41.92	43.37	41.92	42.41	744,611	42.41
5/09/2025	43.00	44.22	40.90	40.90	556,497	40.90
5/08/2025	41.00	43.58	39.88	42.77	1,522,532	42.77
5/07/2025	39.76	41.51	38.49	39.43	1,105,361	39.43
5/06/2025	42.52	42.99	37.92	39.45	1,669,092	39.45
5/05/2025	44.23	45.12	43.04	43.36	412,652	43.36
5/02/2025	45.63	46.36	44.19	44.19	705,635	44.19
5/01/2025	45.71	46.01	44.80	45.45	766,212	45.45
4/30/2025	44.64	45.80	44.38	45.51	308,666	45.51
4/29/2025	45.27	45.99	44.59	45.05	345,235	45.05
4/28/2025	44.30	45.58	43.69	45.28	513,821	45.28
4/25/2025	43.96	44.28	42.95	43.57	479,065	43.57
4/24/2025	42.61	44.44	41.56	44.36	1,065,024	44.36
4/23/2025	44.29	45.90	40.72	41.83	1,738,445	41.83
4/22/2025	42.70	44.25	42.51	43.21	550,568	43.21
4/21/2025	44.00	45.69	42.88	43.23	467,577	43.23
4/17/2025	42.12	43.22	42.12	43.05	320,615	43.05
4/16/2025	43.22	43.22	41.70	41.91	1,058,132	41.91
4/15/2025	42.26	43.46	41.53	43.22	592,232	43.22
4/14/2025	42.57	42.57	41.05	42.43	617,477	42.43
4/11/2025	38.70	42.12	38.19	41.97	832,264	41.97
4/10/2025	39.24	39.24	35.53	38.62	1,002,950	38.62
4/09/2025	34.08	40.00	33.19	39.56	1,057,081	39.56
4/08/2025	38.50	39.49	34.31	34.89	910,773	34.89
4/07/2025	36.52	37.62	35.01	37.39	1,118,602	37.39
4/04/2025	40.69	40.69	36.76	36.81	1,233,407	36.81
4/03/2025	41.61	43.58	41.23	41.73	918,739	41.73
4/02/2025	39.33	43.33	38.40	43.01	821,204	43.01
4/01/2025	42.07	42.44	39.31	39.60	1,760,791	39.60
3/31/2025	45.05	45.44	39.00	42.09	1,930,834	42.09
3/28/2025	44.85	45.09	44.00	44.61	396,454	44.61
3/27/2025	44.63	45.69	44.41	44.83	412,507	44.83
3/26/2025	46.63	46.65	44.20	44.45	1,185,886	44.45
3/25/2025	48.74	48.97	46.26	46.98	370,478	46.98
3/24/2025	47.53	49.80	47.47	48.77	429,275	48.77
3/21/2025	47.62	48.72	47.07	47.24	469,270	47.24
3/20/2025	46.50	48.78	46.50	48.31	820,819	48.31
3/19/2025	46.14	47.98	46.00	47.00	520,517	47.00
3/18/2025	46.85	47.68	46.24	46.39	347,452	46.39
3/17/2025	48.47	48.69	46.45	47.22	457,565	47.22
3/14/2025	48.40	49.25	46.65	47.10	490,572	47.10
3/13/2025	49.16	49.88	47.37	47.64	710,060	47.64
3/12/2025	47.66	49.71	47.42	49.16	821,672	49.16
3/11/2025	46.47	47.66	45.54	47.58	732,056	47.58
3/10/2025	45.24	47.00	45.03	46.75	858,108	46.75
3/07/2025	45.82	47.21	45.32	46.07	646,746	46.07
3/06/2025	46.00	47.42	45.39	46.10	459,783	46.10
3/05/2025	45.11	46.40	44.39	46.29	656,614	46.29
3/04/2025	45.28	45.28	43.58	44.64	1,056,444	44.64
3/03/2025	47.24	47.43	45.00	45.47	869,110	45.47
2/28/2025	44.50	47.67	44.50	47.09	887,045	47.09
2/27/2025	45.53	47.53	45.41	46.22	483,106	46.22
2/26/2025	44.22	47.04	44.22	45.53	918,644	45.53
2/25/2025	46.07	46.70	43.90	44.40	953,293	44.40