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
2022-12-30 15.47 16.04 14.85 15.47 0.2M
2022-12-29 14.81 16.19 14.81 15.59 0.2M
2022-12-28 14.25 15.14 14.22 14.68 0.2M
2022-12-27 14.70 14.79 13.94 14.19 0.1M
2022-12-23 14.69 15.31 14.66 14.67 0.2M
2022-12-22 14.77 15.02 14.31 14.94 0.4M
2022-12-21 13.85 14.79 13.85 14.77 0.3M
2022-12-20 12.85 13.90 12.82 13.89 0.3M
2022-12-19 13.24 13.24 12.44 12.80 0.2M
2022-12-16 13.17 13.49 12.89 13.21 0.3M
2022-12-15 13.67 14.23 13.17 13.28 0.2M
2022-12-14 13.85 14.53 13.39 13.86 0.1M
2022-12-13 14.02 14.42 13.51 13.69 0.2M
2022-12-12 13.31 13.89 13.31 13.62 0.2M
2022-12-09 13.26 13.74 12.83 13.37 0.1M
2022-12-08 13.86 14.40 13.18 13.34 0.2M
2022-12-07 13.70 14.00 13.46 13.67 0.1M
2022-12-06 14.13 14.36 13.60 13.79 0.1M
2022-12-05 14.97 15.18 14.11 14.20 0.2M
2022-12-02 14.96 15.01 14.51 14.97 0.4M
2022-12-01 15.35 15.65 14.89 15.17 0.1M
2022-11-30 15.47 15.84 15.10 15.35 0.2M
2022-11-29 15.31 15.81 15.00 15.22 0.1M
2022-11-28 15.95 16.32 15.01 15.22 0.4M
2022-11-25 15.62 16.10 15.60 15.89 0.0M
2022-11-23 16.00 16.57 14.63 15.53 0.2M
2022-11-22 16.49 16.49 15.72 15.94 0.1M
2022-11-21 16.36 17.09 16.24 16.41 0.1M
2022-11-18 17.23 17.28 15.93 16.35 0.9M
2022-11-17 18.33 18.78 16.87 17.06 0.5M
2022-11-16 18.32 18.62 17.79 18.47 0.1M
2022-11-15 19.15 19.15 17.94 18.33 0.3M
2022-11-14 18.48 19.26 17.94 19.16 0.2M
2022-11-11 18.95 19.23 18.30 18.55 0.2M
2022-11-10 17.88 18.94 17.85 18.76 0.2M
2022-11-09 18.21 18.21 17.66 18.11 0.2M
2022-11-08 17.39 19.41 17.19 18.39 0.4M
2022-11-07 17.15 18.16 16.88 17.35 0.3M
2022-11-04 15.36 17.10 15.10 17.07 0.8M
2022-11-03 12.51 16.40 12.03 15.28 3.9M
2022-11-02 20.53 21.26 19.61 20.38 0.1M
2022-11-01 20.89 21.83 20.35 20.50 0.2M
2022-10-31 21.20 21.50 20.06 20.50 0.2M
2022-10-28 21.08 21.87 20.49 21.31 0.4M
2022-10-27 21.07 21.93 20.52 21.11 0.2M
2022-10-26 23.41 24.25 19.25 21.34 1.0M
2022-10-25 22.87 24.33 22.45 23.66 0.3M
2022-10-24 22.80 23.00 21.51 22.82 0.2M
2022-10-21 21.80 24.15 21.73 22.64 0.1M
2022-10-20 21.94 23.97 21.34 21.80 0.2M
2022-10-19 22.55 24.05 21.44 22.00 0.3M
2022-10-18 22.73 23.75 22.16 22.91 0.2M
2022-10-17 22.10 22.62 21.75 22.47 0.2M
2022-10-14 22.44 22.44 21.67 22.00 0.2M
2022-10-13 20.83 22.39 20.49 22.26 0.3M
2022-10-12 19.45 21.25 19.05 21.21 0.4M
2022-10-11 19.33 20.22 19.01 19.33 0.3M
2022-10-10 20.11 20.16 19.11 19.34 0.4M
2022-10-07 20.82 20.82 20.03 20.15 0.2M
2022-10-06 20.28 21.06 20.04 20.97 0.2M
2022-10-05 20.22 20.85 20.10 20.28 0.2M
2022-10-04 20.28 20.82 20.23 20.54 0.2M
2022-10-03 19.93 20.35 19.32 19.88 0.3M
2022-09-30 20.05 20.82 19.88 20.03 0.2M
2022-09-29 19.78 19.92 19.31 19.80 0.4M
2022-09-28 19.62 20.58 19.49 19.99 0.3M
2022-09-27 18.87 19.79 18.82 19.33 0.4M
2022-09-26 18.73 19.32 18.32 18.64 0.3M
2022-09-23 18.66 18.98 17.81 18.68 0.2M
2022-09-22 19.89 20.10 18.69 18.95 0.2M
2022-09-21 20.18 20.81 19.68 19.96 0.2M
2022-09-20 20.01 20.32 19.24 20.09 0.5M
2022-09-19 22.19 22.65 19.61 20.32 1.1M
2022-09-16 23.25 24.92 22.04 22.38 0.3M
2022-09-15 23.00 23.74 22.66 23.66 0.1M
2022-09-14 22.37 23.13 22.00 23.13 0.1M
2022-09-13 22.05 23.53 21.61 22.55 0.2M
2022-09-12 23.51 23.79 22.16 22.71 0.2M
2022-09-09 23.77 23.77 23.04 23.44 0.2M
2022-09-08 24.41 24.92 23.67 23.68 0.1M
2022-09-07 23.53 24.58 23.37 24.50 0.2M
2022-09-06 23.95 24.28 23.31 23.59 0.2M
2022-09-02 24.73 24.88 23.78 23.92 0.2M
2022-09-01 23.58 24.91 23.19 24.57 0.2M
2022-08-31 22.58 23.88 22.54 23.68 0.2M
2022-08-30 23.20 23.50 22.48 22.64 0.3M
2022-08-29 23.21 23.95 23.19 23.21 0.2M
2022-08-26 24.17 24.17 23.05 23.63 0.2M
2022-08-25 24.81 25.04 23.18 24.33 0.2M
2022-08-24 24.04 25.07 23.72 24.75 0.2M
2022-08-23 23.00 23.91 22.79 23.77 0.1M
2022-08-22 22.97 23.53 22.50 22.90 0.1M
2022-08-19 23.83 24.30 22.90 23.17 0.1M
2022-08-18 23.73 24.25 23.40 24.05 0.5M
2022-08-17 24.50 24.94 23.95 24.00 0.1M
2022-08-16 25.57 26.39 24.40 24.59 0.2M
2022-08-15 25.00 26.05 24.28 25.72 0.1M
2022-08-12 24.93 25.96 24.93 25.04 0.2M
2022-08-11 26.61 28.11 24.93 25.05 0.8M
2022-08-10 26.92 27.63 25.69 26.32 0.5M
2022-08-09 27.51 29.69 24.80 26.50 0.5M
2022-08-08 28.72 30.81 28.03 28.17 0.3M
2022-08-05 28.00 29.98 27.74 28.93 0.3M
2022-08-04 26.08 28.40 25.79 28.21 0.2M
2022-08-03 26.66 27.35 25.86 26.14 0.2M
2022-08-02 24.98 28.20 24.98 26.63 0.5M
2022-08-01 23.95 25.36 23.92 24.76 0.1M
2022-07-29 24.13 24.27 23.40 24.18 0.1M
2022-07-28 24.52 24.62 23.87 24.36 0.1M
2022-07-27 25.11 25.11 23.51 24.57 0.2M
2022-07-26 24.40 25.56 24.00 24.93 0.1M
2022-07-25 24.81 25.00 24.14 24.64 0.1M
2022-07-22 25.72 26.42 24.71 24.81 0.1M
2022-07-21 26.18 26.39 25.24 25.55 0.2M
2022-07-20 26.53 27.22 25.34 26.02 0.2M
2022-07-19 26.35 26.92 25.75 26.52 0.2M
2022-07-18 28.20 28.50 25.89 26.18 0.4M
2022-07-15 27.23 27.90 26.23 27.38 0.5M
2022-07-14 25.92 28.12 25.57 27.45 0.6M
2022-07-13 22.94 26.03 22.94 25.93 0.5M
2022-07-12 23.58 24.71 22.71 23.55 0.4M
2022-07-11 24.50 24.50 23.19 23.19 0.2M
2022-07-08 24.09 24.90 23.92 24.53 0.1M
2022-07-07 23.52 25.12 23.52 24.42 0.5M
2022-07-06 22.93 24.26 22.69 23.56 0.5M
2022-07-05 21.95 22.91 21.33 22.84 0.7M
2022-07-01 22.60 23.20 21.50 22.33 0.2M
2022-06-30 22.03 22.73 21.64 22.64 0.3M
2022-06-29 21.62 22.46 21.28 22.11 0.3M
2022-06-28 22.06 22.51 21.37 21.62 0.2M
2022-06-27 21.99 22.97 21.64 22.19 0.4M
2022-06-24 21.71 22.50 21.00 22.08 2.0M
2022-06-23 21.02 21.43 20.58 21.34 0.3M
2022-06-22 20.59 21.42 20.03 20.88 0.3M
2022-06-21 20.41 21.20 19.88 20.90 0.3M
2022-06-17 19.18 20.73 19.18 19.88 0.6M
2022-06-16 19.31 19.55 18.50 18.98 0.1M
2022-06-15 20.40 20.74 19.59 19.72 0.2M
2022-06-14 19.80 20.40 18.81 20.01 0.1M
2022-06-13 19.55 20.34 19.02 19.68 0.1M
2022-06-10 21.39 21.39 19.72 20.48 0.1M
2022-06-09 22.65 23.19 21.55 21.64 0.3M
2022-06-08 22.31 23.35 22.01 22.80 0.4M
2022-06-07 21.08 22.79 20.85 22.43 1.1M
2022-06-06 21.15 21.66 19.75 21.37 0.6M
2022-06-03 18.81 21.60 18.43 20.92 1.0M
2022-06-02 18.60 19.27 17.49 18.80 0.3M
2022-06-01 18.31 19.28 18.10 18.78 0.8M
2022-05-31 19.62 19.62 17.63 18.56 0.7M
2022-05-27 14.50 18.72 14.50 18.53 0.7M
2022-05-26 14.81 14.86 13.47 13.98 0.7M
2022-05-25 14.82 16.38 14.33 14.81 0.2M
2022-05-24 15.97 16.14 14.65 14.87 0.2M
2022-05-23 16.87 17.09 15.90 16.08 0.2M
2022-05-20 16.39 17.25 15.91 16.80 0.3M
2022-05-19 16.05 16.35 15.51 16.22 0.2M
2022-05-18 15.95 16.48 15.47 15.81 0.2M
2022-05-17 16.54 16.93 16.07 16.28 0.5M
2022-05-16 16.00 17.11 15.36 15.98 0.2M
2022-05-13 15.95 16.93 14.86 15.97 0.2M
2022-05-12 16.03 16.35 14.78 15.66 0.2M
2022-05-11 18.04 18.40 16.06 16.26 0.5M
2022-05-10 17.77 19.25 16.91 18.07 0.6M
2022-05-09 17.47 18.00 16.30 16.83 0.4M
2022-05-06 18.51 18.74 17.06 17.92 0.7M
2022-05-05 20.02 20.47 18.34 18.50 0.2M
2022-05-04 21.16 21.16 18.98 20.04 0.6M
2022-05-03 20.82 21.76 20.72 21.13 0.3M
2022-05-02 20.29 21.47 20.25 21.27 0.3M
2022-04-29 21.42 21.96 20.36 20.40 0.2M
2022-04-28 22.00 22.01 20.03 21.42 0.2M
2022-04-27 21.60 22.20 21.25 21.81 0.4M
2022-04-26 22.80 22.80 21.10 21.47 0.2M
2022-04-25 22.36 23.04 21.94 22.82 0.2M
2022-04-22 21.74 22.81 21.18 22.39 0.3M
2022-04-21 23.88 23.99 21.74 22.00 0.3M
2022-04-20 24.34 24.34 23.28 23.68 0.1M
2022-04-19 23.79 24.50 23.40 24.28 0.1M
2022-04-18 25.89 25.89 23.77 24.03 0.1M
2022-04-14 24.90 26.43 24.56 26.16 0.2M
2022-04-13 24.12 25.17 23.94 24.92 0.2M
2022-04-12 25.25 26.19 23.97 24.26 0.3M
2022-04-11 27.50 27.75 25.14 25.27 0.7M
2022-04-08 28.98 28.98 27.23 28.00 0.7M
2022-04-07 29.11 29.63 27.78 29.00 0.1M
2022-04-06 28.85 29.74 28.09 29.25 0.1M
2022-04-05 27.88 29.82 27.75 29.16 0.3M
2022-04-04 27.33 28.58 26.09 27.99 0.2M
2022-04-01 26.54 27.38 25.57 27.25 0.2M
2022-03-31 26.30 27.26 26.17 26.44 0.1M
2022-03-30 26.47 27.71 26.04 26.52 0.1M
2022-03-29 25.94 26.91 25.94 26.78 0.1M
2022-03-28 26.73 26.91 25.33 25.59 0.0M
2022-03-25 27.17 27.59 26.54 26.97 0.1M
2022-03-24 26.90 27.10 26.47 26.93 0.1M
2022-03-23 27.04 27.19 25.95 26.65 0.1M
2022-03-22 27.23 28.14 26.51 27.26 0.1M
2022-03-21 27.56 27.96 26.91 27.21 0.1M
2022-03-18 27.91 28.48 27.30 27.44 0.1M
2022-03-17 27.94 29.15 27.87 28.30 0.0M
2022-03-16 26.59 28.45 26.40 28.44 0.1M
2022-03-15 26.31 26.31 25.01 26.20 0.1M
2022-03-14 27.10 27.46 25.53 25.75 0.1M
2022-03-11 27.96 28.27 26.98 27.19 0.1M
2022-03-10 26.91 28.13 26.57 27.96 0.1M
2022-03-09 26.01 27.36 25.59 27.27 0.2M
2022-03-08 25.92 26.24 25.22 25.30 0.1M
2022-03-07 26.17 27.06 25.19 25.68 0.2M
2022-03-04 27.09 28.05 26.17 26.43 0.2M
2022-03-03 29.57 29.73 26.38 27.16 0.3M
2022-03-02 28.41 30.26 28.11 29.40 0.1M
2022-03-01 28.38 29.73 27.66 28.48 0.1M
2022-02-28 26.59 28.09 26.29 28.09 0.1M
2022-02-25 25.78 26.94 25.19 26.77 0.1M
2022-02-24 24.48 25.87 24.18 25.58 0.1M
2022-02-23 25.48 25.76 25.05 25.15 0.1M
2022-02-22 25.30 25.78 24.74 25.30 0.2M
2022-02-18 26.27 26.69 24.87 25.44 0.2M
2022-02-17 27.64 27.96 26.43 26.49 0.1M
2022-02-16 26.86 28.51 26.74 27.75 0.1M
2022-02-15 25.82 26.95 25.82 26.84 0.1M
2022-02-14 26.56 26.56 25.50 25.62 0.1M
2022-02-11 26.54 27.58 26.49 26.74 0.1M
2022-02-10 26.34 27.44 26.01 26.33 0.2M
2022-02-09 25.54 26.27 25.00 26.14 0.1M
2022-02-08 25.64 25.69 24.29 25.16 0.1M
2022-02-07 25.88 27.15 25.42 25.85 0.1M
2022-02-04 24.89 26.13 24.71 25.84 0.1M
2022-02-03 24.79 25.15 24.38 25.01 0.1M
2022-02-02 25.55 25.55 24.00 25.07 0.1M
2022-02-01 24.73 25.50 24.31 25.29 0.3M
2022-01-31 23.84 25.10 23.67 24.61 0.2M
2022-01-28 23.76 23.95 22.22 23.58 0.2M
2022-01-27 25.35 26.00 23.84 23.98 0.2M
2022-01-26 25.72 27.17 24.41 24.98 0.4M
2022-01-25 26.02 26.69 24.71 26.31 0.1M
2022-01-24 25.44 26.73 24.50 26.50 0.1M
2022-01-21 25.90 26.50 25.17 25.90 0.1M
2022-01-20 26.62 28.35 26.04 26.04 0.2M
2022-01-19 26.92 27.97 26.45 26.52 0.1M
2022-01-18 28.18 28.50 26.74 26.79 0.1M
2022-01-14 27.60 28.52 26.49 28.46 0.1M
2022-01-13 27.77 28.50 26.66 27.63 0.2M
2022-01-12 29.73 29.74 27.57 27.93 0.4M
2022-01-11 28.68 30.23 28.50 29.78 0.2M
2022-01-10 28.79 29.11 27.84 28.50 0.2M
2022-01-07 28.93 29.76 28.40 29.14 0.1M
2022-01-06 29.12 30.43 27.83 29.07 0.2M
2022-01-05 29.51 30.30 28.82 29.34 0.2M
2022-01-04 30.94 30.94 29.37 29.68 0.1M
2022-01-03 31.96 32.37 30.20 30.91 0.3M