Merus

MRUS
🏛️ usa →
94.12
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.42 33.09 31.74 31.80 0.1M
2021-12-30 32.00 32.88 31.68 32.29 0.2M
2021-12-29 32.02 32.39 31.47 32.12 0.1M
2021-12-28 31.74 32.70 31.62 32.16 0.1M
2021-12-27 32.30 32.56 31.35 31.97 0.1M
2021-12-23 31.76 32.56 31.31 32.24 0.2M
2021-12-22 30.95 32.16 30.16 31.76 0.2M
2021-12-21 30.16 31.06 29.40 31.06 0.7M
2021-12-20 30.20 30.77 29.17 29.87 0.3M
2021-12-17 29.73 30.60 29.42 30.29 0.6M
2021-12-16 30.47 30.74 29.58 30.33 0.2M
2021-12-15 27.91 30.50 27.11 30.49 0.4M
2021-12-14 28.04 28.75 27.09 28.11 0.2M
2021-12-13 28.70 29.92 27.83 28.43 0.2M
2021-12-10 27.17 28.51 26.93 28.45 0.2M
2021-12-09 26.77 28.35 26.57 27.17 0.2M
2021-12-08 26.35 27.51 25.94 27.09 0.9M
2021-12-07 25.05 26.55 25.05 26.24 0.1M
2021-12-06 25.50 26.57 23.68 24.79 0.2M
2021-12-03 25.83 25.93 24.42 24.67 0.2M
2021-12-02 25.12 26.36 24.55 25.91 0.2M
2021-12-01 26.11 26.47 24.47 25.05 0.2M
2021-11-30 24.99 26.54 24.69 26.01 0.5M
2021-11-29 26.82 26.95 24.91 24.98 0.2M
2021-11-26 26.29 26.85 25.99 26.50 0.1M
2021-11-24 25.31 26.63 24.77 26.53 0.2M
2021-11-23 26.10 26.67 24.60 25.38 0.2M
2021-11-22 28.40 28.92 26.17 26.25 0.2M
2021-11-19 28.31 29.08 27.51 28.56 0.4M
2021-11-18 28.54 29.17 28.01 28.30 0.1M
2021-11-17 29.39 29.39 28.14 28.53 0.2M
2021-11-16 29.54 29.75 28.38 28.65 0.2M
2021-11-15 29.35 29.68 28.94 29.66 0.2M
2021-11-12 29.58 29.58 27.98 29.20 0.3M
2021-11-11 28.30 28.75 27.89 28.32 0.2M
2021-11-10 27.23 28.48 27.15 28.28 0.3M
2021-11-09 27.18 27.72 26.94 27.47 0.2M
2021-11-08 29.69 29.69 26.70 27.58 0.4M
2021-11-05 29.33 30.31 28.29 29.71 1.3M
2021-11-04 31.59 32.35 31.08 31.39 0.2M
2021-11-03 31.00 33.00 30.30 31.62 0.5M
2021-11-02 29.12 30.55 28.38 30.50 0.2M
2021-11-01 28.05 29.30 27.76 29.24 0.3M
2021-10-29 27.11 28.11 26.97 28.05 0.2M
2021-10-28 26.78 27.12 26.04 27.04 0.2M
2021-10-27 27.05 27.62 26.48 26.85 0.2M
2021-10-26 27.93 27.93 27.00 27.13 0.3M
2021-10-25 28.35 28.68 27.57 27.99 0.4M
2021-10-22 28.40 28.58 27.87 28.35 0.4M
2021-10-21 28.54 29.00 28.16 28.60 0.2M
2021-10-20 28.27 29.23 28.16 28.47 0.4M
2021-10-19 29.45 30.77 28.26 28.43 0.3M
2021-10-18 30.72 31.57 29.11 29.25 0.4M
2021-10-15 30.19 31.34 30.03 30.89 0.2M
2021-10-14 31.60 31.60 30.00 30.36 0.2M
2021-10-13 30.95 31.80 30.25 31.14 0.3M
2021-10-12 30.59 31.71 29.39 30.50 0.6M
2021-10-11 28.28 31.57 27.95 30.99 0.8M
2021-10-08 27.75 28.86 26.81 28.10 1.8M
2021-10-07 29.15 29.77 24.78 27.49 16.2M
2021-10-06 20.13 20.68 19.80 20.00 0.0M
2021-10-05 21.50 21.60 19.92 20.23 0.2M
2021-10-04 21.78 22.19 20.76 21.50 0.1M
2021-10-01 21.99 22.24 20.61 22.00 0.1M
2021-09-30 21.29 22.99 21.13 22.00 0.2M
2021-09-29 21.49 21.79 20.80 21.00 0.1M
2021-09-28 22.01 22.58 21.16 21.33 0.1M
2021-09-27 22.06 22.55 21.66 22.33 0.1M
2021-09-24 22.62 22.99 22.02 22.21 0.1M
2021-09-23 23.00 23.38 22.67 22.94 0.1M
2021-09-22 23.74 23.74 22.39 22.90 0.5M
2021-09-21 23.21 23.88 22.99 23.59 0.2M
2021-09-20 25.16 25.16 23.00 23.05 0.1M
2021-09-17 25.00 25.86 24.74 25.63 0.0M
2021-09-16 26.29 26.29 24.82 25.16 0.1M
2021-09-15 26.54 27.05 25.30 25.56 0.1M
2021-09-14 26.51 27.18 26.26 26.53 0.1M
2021-09-13 27.04 27.49 26.32 26.59 0.1M
2021-09-10 26.38 27.43 26.07 27.06 0.1M
2021-09-09 26.70 27.80 26.36 27.10 0.1M
2021-09-08 26.26 27.17 23.92 26.73 0.2M
2021-09-07 26.91 27.05 26.22 26.33 0.1M
2021-09-03 27.33 27.33 26.21 26.91 0.1M
2021-09-02 26.66 27.50 25.99 27.23 0.1M
2021-09-01 25.52 26.86 25.01 26.57 0.1M
2021-08-31 26.07 26.75 24.67 26.08 0.2M
2021-08-30 26.56 26.89 25.70 26.02 0.1M
2021-08-27 25.87 26.56 25.52 26.56 0.1M
2021-08-26 25.16 25.87 24.91 25.75 0.1M
2021-08-25 24.16 26.24 24.06 25.10 0.2M
2021-08-24 24.62 24.75 23.56 24.42 0.2M
2021-08-23 22.53 24.80 22.53 24.77 0.2M
2021-08-20 21.75 22.38 20.55 22.22 0.2M
2021-08-19 19.71 22.06 19.21 22.02 0.7M
2021-08-18 20.11 20.52 19.24 19.75 0.5M
2021-08-17 18.39 20.46 18.37 19.99 0.4M
2021-08-16 19.33 19.38 18.44 18.70 0.2M
2021-08-13 19.56 19.93 19.29 19.60 0.2M
2021-08-12 19.40 19.61 19.05 19.55 0.1M
2021-08-11 18.81 19.63 18.53 19.59 0.3M
2021-08-10 19.69 20.00 18.83 18.97 0.2M
2021-08-09 19.46 20.25 19.09 19.72 0.3M
2021-08-06 18.98 19.89 18.44 19.85 0.3M
2021-08-05 19.24 19.69 18.50 18.90 0.7M
2021-08-04 18.10 19.40 17.79 19.27 0.1M
2021-08-03 17.98 18.24 17.27 18.10 0.3M
2021-08-02 17.07 17.91 17.07 17.82 0.5M
2021-07-30 17.38 17.50 16.70 17.20 0.2M
2021-07-29 17.05 17.61 16.70 17.58 0.1M
2021-07-28 16.51 17.40 16.51 17.10 0.1M
2021-07-27 16.76 16.76 16.14 16.48 0.2M
2021-07-26 18.18 18.18 16.23 16.86 0.2M
2021-07-23 18.51 18.85 17.60 18.32 0.1M
2021-07-22 18.80 19.14 18.33 18.56 0.2M
2021-07-21 17.79 19.01 17.68 18.82 0.1M
2021-07-20 17.51 18.01 17.42 17.86 0.1M
2021-07-19 17.03 17.84 17.03 17.58 0.1M
2021-07-16 17.13 17.90 16.87 17.24 0.2M
2021-07-15 17.66 17.66 16.81 17.11 0.2M
2021-07-14 17.66 17.88 17.18 17.31 0.2M
2021-07-13 17.92 18.08 17.60 17.85 0.3M
2021-07-12 17.72 18.13 17.55 18.02 0.4M
2021-07-09 18.04 18.06 17.56 17.82 0.5M
2021-07-08 18.75 18.75 17.51 18.04 0.1M
2021-07-07 20.68 20.81 18.53 18.72 0.2M
2021-07-06 21.35 21.76 20.53 20.58 0.2M
2021-07-02 20.75 21.23 20.65 21.08 2.7M
2021-07-01 21.28 21.56 20.76 20.88 0.2M
2021-06-30 21.05 21.26 20.77 21.07 0.1M
2021-06-29 21.33 22.32 20.80 21.17 0.1M
2021-06-28 22.70 22.90 21.18 21.40 0.1M
2021-06-25 22.33 22.68 22.11 22.45 0.2M
2021-06-24 22.30 23.12 22.22 22.23 0.1M
2021-06-23 21.52 22.50 21.52 22.32 0.1M
2021-06-22 21.76 22.00 21.20 21.75 0.2M
2021-06-21 21.46 22.12 21.00 21.85 0.2M
2021-06-18 21.05 22.06 20.73 21.84 0.4M
2021-06-17 20.81 21.04 20.52 21.00 0.2M
2021-06-16 21.22 21.66 20.90 20.93 0.3M
2021-06-15 22.65 22.65 21.12 21.40 0.1M
2021-06-14 23.11 23.76 22.26 22.65 0.1M
2021-06-11 23.68 23.76 23.14 23.14 0.1M
2021-06-10 23.22 23.78 23.15 23.65 0.1M
2021-06-09 23.63 23.99 23.06 23.17 0.1M
2021-06-08 22.95 24.28 22.94 23.50 0.2M
2021-06-07 21.92 23.40 21.23 22.90 0.8M
2021-06-04 20.04 22.89 19.62 20.68 1.1M
2021-06-03 20.13 21.30 19.75 20.00 0.3M
2021-06-02 21.20 21.42 20.03 20.15 0.2M
2021-06-01 21.15 21.62 20.94 21.08 0.2M
2021-05-28 21.07 21.29 20.84 21.15 0.3M
2021-05-27 21.19 21.69 20.86 21.05 0.3M
2021-05-26 20.77 21.30 20.77 21.10 0.2M
2021-05-25 20.96 21.30 20.74 20.97 0.1M
2021-05-24 20.82 21.43 20.50 21.00 0.2M
2021-05-21 21.61 22.39 20.45 20.94 0.2M
2021-05-20 25.24 25.24 20.76 21.29 1.3M
2021-05-19 24.75 25.68 23.61 25.22 1.0M
2021-05-18 22.99 26.12 22.60 25.48 0.3M
2021-05-17 22.06 22.75 21.46 22.54 0.1M
2021-05-14 22.11 22.65 21.68 22.13 0.1M
2021-05-13 22.41 23.02 20.41 22.00 0.1M
2021-05-12 22.07 23.44 21.20 22.30 0.1M
2021-05-11 20.64 22.85 20.00 22.33 0.1M
2021-05-10 20.28 21.33 19.42 20.92 0.1M
2021-05-07 20.41 21.24 20.15 20.31 0.1M
2021-05-06 20.97 21.71 20.00 20.29 0.0M
2021-05-05 21.41 21.94 21.02 21.12 0.0M
2021-05-04 22.70 23.38 21.06 21.43 0.1M
2021-05-03 20.88 22.94 20.88 22.78 0.1M
2021-04-30 21.58 23.47 20.37 20.94 0.1M
2021-04-29 22.41 22.68 21.26 21.69 0.0M
2021-04-28 22.72 22.72 21.78 22.31 0.1M
2021-04-27 23.21 23.21 22.09 22.56 0.1M
2021-04-26 23.61 23.78 22.79 23.36 0.0M
2021-04-23 23.96 24.04 23.11 23.50 0.1M
2021-04-22 23.12 23.97 22.30 23.75 0.1M
2021-04-21 22.21 23.33 21.54 23.10 0.1M
2021-04-20 21.97 22.41 21.76 22.06 0.0M
2021-04-19 22.25 22.42 21.76 22.10 0.1M
2021-04-16 22.91 22.91 21.80 22.52 0.0M
2021-04-15 23.51 24.00 22.90 22.91 0.1M
2021-04-14 22.86 23.70 22.34 23.22 0.1M
2021-04-13 22.98 23.21 22.25 22.64 0.1M
2021-04-12 23.00 23.31 22.42 22.83 0.1M
2021-04-09 23.17 23.40 22.78 23.06 0.1M
2021-04-08 22.91 23.45 22.61 23.29 0.1M
2021-04-07 22.85 23.09 21.94 22.28 0.1M
2021-04-06 23.24 23.42 22.28 23.00 0.1M
2021-04-05 22.35 23.51 22.09 23.51 0.2M
2021-04-01 21.07 21.92 20.46 21.59 0.2M
2021-03-31 20.30 21.20 20.24 20.89 0.1M
2021-03-30 18.59 20.30 18.35 20.23 0.6M
2021-03-29 20.98 20.98 18.90 19.50 0.2M
2021-03-26 21.24 21.71 19.91 20.88 0.1M
2021-03-25 20.35 22.38 19.90 20.96 0.1M
2021-03-24 22.00 22.30 20.30 20.70 0.1M
2021-03-23 23.03 23.03 21.23 21.87 0.1M
2021-03-22 23.25 23.44 22.45 23.17 0.2M
2021-03-19 22.76 23.88 22.35 22.95 0.2M
2021-03-18 23.25 24.30 21.87 21.99 0.1M
2021-03-17 24.84 24.84 22.73 22.74 0.1M
2021-03-16 23.40 24.31 22.60 23.34 0.6M
2021-03-15 22.84 23.52 21.28 22.04 0.1M
2021-03-12 22.05 24.26 21.69 22.91 0.1M
2021-03-11 24.53 24.53 21.98 22.42 0.1M
2021-03-10 23.66 24.51 22.56 24.46 0.1M
2021-03-09 23.18 24.38 22.10 23.23 0.1M
2021-03-08 23.00 23.66 22.23 22.66 0.1M
2021-03-05 21.96 22.94 20.40 22.74 0.1M
2021-03-04 22.97 23.91 21.12 21.53 0.1M
2021-03-03 24.02 24.35 22.65 23.12 0.1M
2021-03-02 23.81 24.49 22.85 23.75 0.1M
2021-03-01 23.00 24.08 22.84 23.83 0.2M
2021-02-26 20.50 22.50 20.50 22.50 0.2M
2021-02-25 20.98 21.48 19.35 20.50 0.1M
2021-02-24 21.76 22.25 20.76 20.78 0.1M
2021-02-23 22.01 22.42 20.18 21.83 0.1M
2021-02-22 22.92 23.15 21.34 22.02 0.1M
2021-02-19 22.66 23.18 22.43 22.84 0.2M
2021-02-18 23.29 23.29 22.51 22.68 0.1M
2021-02-17 24.40 24.40 23.05 23.54 0.1M
2021-02-16 25.28 25.28 23.63 24.43 0.3M
2021-02-12 23.53 25.12 22.71 24.90 0.1M
2021-02-11 23.59 24.99 23.10 23.84 0.1M
2021-02-10 25.58 26.50 23.32 23.59 0.2M
2021-02-09 26.26 26.26 25.24 25.39 0.1M
2021-02-08 26.20 26.43 25.36 25.61 0.1M
2021-02-05 25.35 26.50 25.00 26.00 0.1M
2021-02-04 26.32 26.32 25.00 25.36 0.1M
2021-02-03 26.21 26.69 24.68 26.10 0.2M
2021-02-02 26.97 26.97 25.49 26.12 0.2M
2021-02-01 27.60 27.60 26.10 26.50 0.1M
2021-01-29 26.69 27.71 26.00 27.52 0.2M
2021-01-28 26.72 27.68 26.30 26.62 0.3M
2021-01-27 29.35 29.35 27.03 27.51 0.2M
2021-01-26 31.00 31.27 28.16 29.11 0.4M
2021-01-25 27.59 28.88 26.74 28.16 0.5M
2021-01-22 26.79 30.59 26.45 27.20 0.5M
2021-01-21 26.02 27.50 24.90 27.22 1.3M
2021-01-20 24.38 26.18 23.24 25.03 0.2M
2021-01-19 23.50 25.49 23.21 24.71 0.2M
2021-01-15 23.00 23.48 22.34 23.31 0.1M
2021-01-14 23.02 23.02 21.98 22.89 0.1M
2021-01-13 24.10 24.10 22.00 22.09 0.1M
2021-01-12 19.29 24.52 19.29 24.06 0.2M
2021-01-11 20.34 20.42 19.53 20.00 0.1M
2021-01-08 19.61 20.97 18.50 20.73 0.5M
2021-01-07 15.94 16.92 15.94 16.16 0.1M
2021-01-06 16.01 17.07 15.93 16.35 0.1M
2021-01-05 16.68 16.68 16.05 16.14 0.0M
2021-01-04 17.40 17.41 16.35 16.63 0.1M