Merus N.V. (MRUS) Stock Price History
Historical prices from 2016 to 2026
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- —
- 3Y
- —
- 5Y
- —
Loading 10-year price history...
MRUS Historical Performance
MRUS Stock Price Trajectory (2016–2026)
As of November 8, 2026, Merus N.V. (MRUS) trades at $90.00.
The stock reached its all-time high of $97.14 on December 19, 2025. From this peak, MRUS has corrected -7.4%.
When compared to Healthcare sector peers ZYME (+65.5% 1Y), IMVT (+29.0% 1Y), and AGEN (+86.2% 1Y). Compare MRUS vs ZYME →
MRUS Historical Price Data · from 2016
Rows 1–50 of 2,420| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-01-02 | 90.00 | 90.00 | 90.00 | 90.00 | 2.72M | 0.00% |
| 2025-12-31 | 90.00 | 90.00 | 90.00 | 90.00 | 0 | 0.00% |
| 2025-12-30 | 90.00 | 90.00 | 90.00 | 90.00 | 0 | 0.00% |
| 2025-12-29 | 96.86 | 96.86 | 87.14 | 90.00 | 2.73M | -7.14% |
| 2025-12-26 | 96.88 | 97.00 | 96.84 | 96.92 | 363K | +0.01% |
| 2025-12-24 | 96.92 | 96.96 | 96.91 | 96.91 | 194K | +0.01% |
| 2025-12-23 | 96.95 | 96.98 | 96.90 | 96.90 | 378K | -0.05% |
| 2025-12-22 | 96.90 | 97.02 | 96.90 | 96.95 | 501K | -0.06% |
| 2025-12-19 | 96.93 | 97.14 | 96.82 | 97.01 | 915K | +0.22% |
| 2025-12-18 | 96.95 | 96.96 | 96.78 | 96.80 | 823K | -0.09% |
| 2025-12-17 | 96.95 | 96.99 | 96.85 | 96.89 | 1.50M | -0.03% |
| 2025-12-16 | 96.77 | 96.98 | 96.73 | 96.92 | 1.30M | +0.10% |
| 2025-12-15 | 96.87 | 96.93 | 96.69 | 96.82 | 913K | -0.11% |
| 2025-12-12 | 96.80 | 96.94 | 96.80 | 96.93 | 709K | +0.31% |
| 2025-12-11 | 96.77 | 96.79 | 96.60 | 96.63 | 1.10M | -0.14% |
| 2025-12-10 | 96.65 | 96.83 | 96.65 | 96.77 | 3.13M | +0.43% |
| 2025-12-09 | 96.25 | 96.42 | 96.25 | 96.36 | 1.37M | +0.09% |
| 2025-12-08 | 96.20 | 96.34 | 96.11 | 96.27 | 590K | +0.14% |
| 2025-12-05 | 96.20 | 96.25 | 96.09 | 96.14 | 704K | -0.08% |
| 2025-12-04 | 96.11 | 96.27 | 96.01 | 96.22 | 1.43M | +0.10% |
| 2025-12-03 | 96.06 | 96.16 | 96.01 | 96.12 | 1.55M | +0.14% |
| 2025-12-02 | 96.00 | 96.08 | 95.83 | 95.99 | 1.49M | +0.05% |
| 2025-12-01 | 96.14 | 96.17 | 95.88 | 95.94 | 1.51M | -0.21% |
| 2025-11-28 | 96.10 | 96.19 | 96.01 | 96.14 | 396K | +0.05% |
| 2025-11-26 | 96.02 | 96.12 | 95.96 | 96.09 | 874K | +0.07% |
| 2025-11-25 | 95.90 | 96.18 | 95.90 | 96.02 | 1.68M | +0.07% |
| 2025-11-24 | 95.80 | 96.02 | 95.80 | 95.95 | 1.17M | +0.20% |
| 2025-11-21 | 95.90 | 95.96 | 95.69 | 95.76 | 1.69M | -0.23% |
| 2025-11-20 | 96.05 | 96.05 | 95.63 | 95.98 | 2.21M | -0.06% |
| 2025-11-19 | 95.80 | 96.06 | 95.72 | 96.04 | 1.85M | +0.25% |
| 2025-11-18 | 95.77 | 96.05 | 95.77 | 95.80 | 1.89M | -0.08% |
| 2025-11-17 | 96.09 | 96.17 | 95.65 | 95.88 | 1.55M | -0.07% |
| 2025-11-14 | 95.86 | 96.28 | 95.80 | 95.95 | 1.13M | -0.14% |
| 2025-11-13 | 95.87 | 96.20 | 95.63 | 96.08 | 759K | +0.04% |
| 2025-11-12 | 95.70 | 96.09 | 95.59 | 96.04 | 2.08M | +0.59% |
| 2025-11-11 | 95.33 | 95.54 | 95.21 | 95.48 | 1.77M | +0.06% |
| 2025-11-10 | 95.41 | 95.44 | 95.15 | 95.42 | 1.67M | +0.20% |
| 2025-11-07 | 95.15 | 95.40 | 95.07 | 95.23 | 1.30M | +0.07% |
| 2025-11-06 | 95.02 | 95.35 | 95.02 | 95.16 | 394K | -0.02% |
| 2025-11-05 | 94.92 | 95.20 | 94.92 | 95.18 | 500K | +0.15% |
| 2025-11-04 | 94.78 | 95.08 | 94.76 | 95.04 | 627K | +0.27% |
| 2025-11-03 | 94.82 | 94.90 | 94.75 | 94.78 | 575K | -0.08% |
| 2025-10-31 | 95.02 | 95.12 | 94.77 | 94.86 | 1.08M | -0.21% |
| 2025-10-30 | 94.86 | 95.06 | 94.85 | 95.06 | 1.11M | +0.26% |
| 2025-10-29 | 95.30 | 95.30 | 94.74 | 94.81 | 1.14M | -0.09% |
| 2025-10-28 | 94.62 | 94.96 | 94.59 | 94.90 | 2.03M | +0.32% |
| 2025-10-27 | 94.87 | 94.92 | 94.59 | 94.60 | 1.50M | -0.30% |
| 2025-10-24 | 94.48 | 95.06 | 94.40 | 94.88 | 2.51M | +0.49% |
| 2025-10-23 | 94.47 | 94.58 | 94.42 | 94.42 | 1.18M | +0.02% |
| 2025-10-22 | 94.70 | 94.75 | 94.38 | 94.40 | 1.97M | -0.21% |
MRUS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MRUS — Frequently Asked Questions
Quick answers to the most common questions about buying MRUS stock.
How has MRUS stock performed recently?
MRUS 1-year return: N/A. 5-year annualized CAGR: N/A. Current price is near the 200-day moving average.
What is MRUS's all-time high price?
Merus N.V. reached $97.14 on 2025-12-19. The 52-week high is $0.00. Current 1-year return of N/A places the stock further from historical peaks.
Where can I download MRUS historical price data?
This page provides MRUS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.