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
2023-12-29 27.99 28.24 27.41 27.50 0.2M
2023-12-28 28.62 28.81 27.96 28.13 0.2M
2023-12-27 28.75 28.93 27.85 28.57 0.4M
2023-12-26 27.49 29.02 27.49 28.66 0.3M
2023-12-22 26.86 27.47 26.69 27.07 0.7M
2023-12-21 26.32 26.65 25.83 26.40 0.3M
2023-12-20 26.84 27.30 25.68 25.88 0.4M
2023-12-19 25.13 27.08 24.95 26.81 0.7M
2023-12-18 25.42 25.44 24.82 24.95 0.4M
2023-12-15 25.13 25.90 24.68 25.24 0.8M
2023-12-14 24.30 25.31 24.07 25.28 0.8M
2023-12-13 23.61 24.03 22.75 23.78 0.5M
2023-12-12 22.86 23.73 22.27 23.53 0.3M
2023-12-11 23.95 23.95 22.77 22.86 0.4M
2023-12-08 24.56 24.92 23.76 23.93 0.3M
2023-12-07 24.74 25.01 24.63 24.76 0.4M
2023-12-06 24.02 24.96 23.81 24.78 0.3M
2023-12-05 23.42 24.23 23.24 23.99 0.6M
2023-12-04 25.10 25.14 22.70 23.59 2.0M
2023-12-01 24.58 25.46 23.78 25.13 0.9M
2023-11-30 23.87 25.56 23.74 24.74 0.8M
2023-11-29 24.19 24.79 23.42 23.58 0.3M
2023-11-28 24.28 24.38 23.04 24.02 0.2M
2023-11-27 24.02 24.30 22.26 24.21 0.6M
2023-11-24 23.89 24.73 23.71 24.14 0.1M
2023-11-22 23.99 24.17 23.47 23.64 0.2M
2023-11-21 24.03 24.66 23.50 23.66 0.1M
2023-11-20 24.31 24.94 24.20 24.30 0.1M
2023-11-17 24.14 24.90 24.12 24.30 0.2M
2023-11-16 23.82 24.50 23.11 23.80 0.3M
2023-11-15 24.06 24.74 23.74 23.97 0.2M
2023-11-14 23.44 24.56 22.50 24.15 0.1M
2023-11-13 22.90 23.24 22.01 22.48 0.1M
2023-11-10 22.98 23.16 22.18 22.90 0.1M
2023-11-09 23.48 23.75 22.40 22.75 0.2M
2023-11-08 24.36 24.36 22.50 23.32 0.2M
2023-11-07 24.03 24.54 23.75 24.23 0.2M
2023-11-06 25.19 25.25 23.85 24.01 0.2M
2023-11-03 22.71 24.88 22.15 24.88 0.8M
2023-11-02 21.51 22.79 21.51 21.94 0.3M
2023-11-01 20.07 20.99 20.00 20.79 0.3M
2023-10-31 20.13 20.46 19.89 20.11 0.5M
2023-10-30 20.34 21.06 19.81 20.10 0.3M
2023-10-27 20.51 20.85 19.95 20.06 0.3M
2023-10-26 20.30 20.75 20.15 20.51 0.2M
2023-10-25 21.06 21.39 20.32 20.32 0.4M
2023-10-24 20.99 21.45 20.39 21.10 0.9M
2023-10-23 20.00 21.15 19.98 20.76 1.0M
2023-10-20 20.98 21.22 20.13 20.30 0.3M
2023-10-19 21.67 21.85 20.50 20.92 0.3M
2023-10-18 22.27 22.52 21.34 21.74 0.4M
2023-10-17 22.26 22.90 22.01 22.28 0.7M
2023-10-16 21.34 23.04 21.26 22.26 0.8M
2023-10-13 21.18 21.54 20.80 21.10 0.4M
2023-10-12 20.99 21.11 20.42 21.08 0.2M
2023-10-11 21.24 21.51 20.84 21.05 0.2M
2023-10-10 21.30 21.75 20.95 21.20 0.2M
2023-10-09 21.74 22.47 21.00 21.34 0.2M
2023-10-06 21.28 22.07 21.28 21.85 0.2M
2023-10-05 21.19 22.17 20.99 21.57 0.2M
2023-10-04 21.09 21.59 20.46 21.18 0.4M
2023-10-03 22.42 22.59 20.55 21.09 0.7M
2023-10-02 23.42 23.56 22.47 22.49 0.3M
2023-09-29 24.51 24.51 22.60 23.58 0.5M
2023-09-28 25.04 27.27 23.64 24.47 1.3M
2023-09-27 22.87 24.27 22.64 24.09 0.3M
2023-09-26 22.57 23.17 21.72 22.77 0.4M
2023-09-25 23.71 23.71 21.68 22.60 1.1M
2023-09-22 24.98 25.08 23.91 23.95 0.3M
2023-09-21 24.42 24.98 24.03 24.81 0.1M
2023-09-20 25.05 25.22 24.64 24.66 0.2M
2023-09-19 24.84 25.45 23.98 24.98 0.2M
2023-09-18 24.34 25.17 23.12 24.88 0.2M
2023-09-15 24.79 25.31 24.00 24.37 0.2M
2023-09-14 24.23 25.35 24.04 24.95 0.3M
2023-09-13 24.46 24.46 23.68 24.13 0.7M
2023-09-12 23.90 24.63 23.88 24.39 0.3M
2023-09-11 23.57 24.34 23.26 23.95 0.3M
2023-09-08 23.76 24.04 22.66 23.44 0.3M
2023-09-07 22.81 23.86 22.26 23.77 0.3M
2023-09-06 23.13 24.13 22.75 23.05 0.3M
2023-09-05 23.01 23.79 22.54 23.00 0.2M
2023-09-01 22.41 23.53 22.32 23.22 0.2M
2023-08-31 21.37 22.46 21.37 22.37 0.4M
2023-08-30 21.67 22.16 21.37 21.41 0.1M
2023-08-29 21.72 22.07 21.44 21.64 0.2M
2023-08-28 22.33 22.51 20.44 21.74 0.1M
2023-08-25 21.72 22.49 21.25 22.32 0.2M
2023-08-24 21.76 22.03 21.41 21.63 0.1M
2023-08-23 21.93 22.13 20.99 21.62 0.2M
2023-08-22 21.72 22.23 21.60 21.90 0.2M
2023-08-21 21.22 22.08 21.12 21.56 0.6M
2023-08-18 19.90 21.30 19.81 21.09 0.3M
2023-08-17 20.56 20.68 19.81 20.13 0.1M
2023-08-16 21.59 21.81 20.46 20.49 0.3M
2023-08-15 23.20 23.33 21.54 21.59 0.3M
2023-08-14 22.60 23.56 22.29 23.13 0.5M
2023-08-11 23.14 23.64 22.48 22.62 0.3M
2023-08-10 23.00 24.98 22.79 22.90 0.8M
2023-08-09 22.96 23.17 22.45 22.89 0.1M
2023-08-08 26.00 26.45 22.64 22.96 0.2M
2023-08-07 25.98 26.09 24.79 25.05 0.2M
2023-08-04 25.96 26.44 25.25 26.00 0.1M
2023-08-03 25.91 26.56 24.87 26.02 0.1M
2023-08-02 26.14 26.27 24.73 25.84 0.2M
2023-08-01 26.12 26.51 25.86 26.28 0.2M
2023-07-31 25.68 26.32 25.30 26.24 0.2M
2023-07-28 25.42 26.10 25.42 25.52 0.1M
2023-07-27 26.02 26.22 24.87 25.31 0.1M
2023-07-26 26.18 26.31 25.51 25.83 0.2M
2023-07-25 25.96 26.45 25.79 26.21 0.1M
2023-07-24 26.07 26.49 25.75 25.96 0.1M
2023-07-21 26.70 27.05 25.84 26.04 0.3M
2023-07-20 26.97 27.44 26.43 26.69 0.2M
2023-07-19 27.32 27.62 26.75 27.01 0.2M
2023-07-18 26.02 27.21 25.63 27.15 0.4M
2023-07-17 27.46 27.70 25.69 25.90 0.2M
2023-07-14 26.19 27.32 25.84 27.29 0.1M
2023-07-13 26.47 26.72 26.12 26.18 0.1M
2023-07-12 26.31 26.73 26.00 26.34 0.1M
2023-07-11 26.53 27.26 25.94 26.00 0.1M
2023-07-10 26.10 27.08 26.10 26.97 0.1M
2023-07-07 25.57 26.13 25.57 26.07 0.1M
2023-07-06 26.79 27.07 25.62 25.67 0.1M
2023-07-05 26.57 27.32 26.47 26.73 0.2M
2023-07-03 26.34 27.00 26.32 26.48 0.1M
2023-06-30 26.46 26.94 25.81 26.33 0.4M
2023-06-29 25.54 26.32 25.28 26.28 0.2M
2023-06-28 24.69 25.55 24.57 25.51 0.3M
2023-06-27 25.20 25.46 24.52 24.55 0.5M
2023-06-26 25.75 25.75 24.95 25.20 0.2M
2023-06-23 26.69 26.77 25.44 25.75 0.3M
2023-06-22 27.04 27.36 26.44 26.90 0.1M
2023-06-21 26.81 27.44 26.37 27.18 0.2M
2023-06-20 25.99 27.08 25.71 26.82 0.4M
2023-06-16 26.87 27.02 25.92 26.15 0.7M
2023-06-15 26.30 26.98 26.24 26.67 0.4M
2023-06-14 26.23 27.02 25.79 26.50 0.5M
2023-06-13 24.24 26.91 24.16 26.23 0.5M
2023-06-12 23.39 24.64 23.04 24.14 0.5M
2023-06-09 23.29 23.78 22.82 23.60 0.4M
2023-06-08 22.45 23.44 21.79 23.29 0.2M
2023-06-07 22.89 23.03 22.11 22.39 0.2M
2023-06-06 22.66 23.00 22.38 22.80 0.2M
2023-06-05 21.94 23.34 21.56 22.86 0.3M
2023-06-02 22.67 22.67 21.21 21.95 0.3M
2023-06-01 21.48 22.91 21.32 22.49 0.2M
2023-05-31 21.08 21.90 20.55 21.72 0.2M
2023-05-30 20.82 21.80 20.39 20.95 0.2M
2023-05-26 20.59 21.00 20.42 20.72 0.1M
2023-05-25 21.52 21.52 20.35 20.66 0.1M
2023-05-24 21.71 21.75 20.87 21.49 0.2M
2023-05-23 21.51 22.00 20.65 21.61 0.2M
2023-05-22 21.59 22.02 20.54 21.63 0.1M
2023-05-19 22.05 22.23 21.20 21.54 0.1M
2023-05-18 22.01 22.71 21.29 21.88 0.3M
2023-05-17 20.77 21.72 20.33 21.40 0.4M
2023-05-16 20.77 21.43 20.14 21.00 0.3M
2023-05-15 20.12 20.99 20.11 20.96 0.2M
2023-05-12 20.91 21.33 19.99 20.09 0.2M
2023-05-11 20.81 20.96 20.24 20.86 0.2M
2023-05-10 20.64 20.86 20.03 20.81 0.2M
2023-05-09 19.93 20.61 18.85 20.30 3.6M
2023-05-08 20.76 20.98 19.89 19.99 0.3M
2023-05-05 19.63 21.28 19.31 20.80 0.6M
2023-05-04 18.93 19.19 18.50 18.81 0.3M
2023-05-03 18.62 19.25 18.33 18.93 0.3M
2023-05-02 18.99 19.24 18.21 18.46 0.3M
2023-05-01 19.12 20.62 18.79 19.00 0.4M
2023-04-28 18.88 19.36 18.63 19.18 0.3M
2023-04-27 19.78 20.03 19.00 19.04 0.4M
2023-04-26 20.20 20.39 19.75 19.81 0.2M
2023-04-25 20.71 21.17 20.07 20.19 0.4M
2023-04-24 21.96 22.37 20.84 20.85 0.3M
2023-04-21 20.71 22.01 20.48 22.00 0.6M
2023-04-20 21.10 21.35 20.67 20.76 0.4M
2023-04-19 20.33 22.54 20.33 21.26 1.4M
2023-04-18 24.89 24.89 20.33 20.45 1.4M
2023-04-17 23.29 24.98 23.19 23.94 1.1M
2023-04-14 19.47 25.48 19.20 21.75 3.4M
2023-04-13 19.85 20.36 19.37 19.52 0.4M
2023-04-12 19.11 19.88 19.11 19.80 0.3M
2023-04-11 18.52 19.01 18.03 18.94 0.5M
2023-04-10 18.29 18.71 17.87 18.55 0.3M
2023-04-06 18.49 18.89 18.22 18.33 0.4M
2023-04-05 19.18 19.39 18.31 18.60 0.5M
2023-04-04 18.68 19.51 17.96 18.58 0.5M
2023-04-03 18.29 19.16 18.10 18.75 0.2M
2023-03-31 18.24 19.05 18.07 18.40 0.4M
2023-03-30 17.54 18.60 17.15 18.18 0.9M
2023-03-29 17.70 18.85 17.31 17.40 0.5M
2023-03-28 17.93 18.88 17.43 17.56 0.5M
2023-03-27 19.51 19.81 17.75 17.89 0.4M
2023-03-24 19.21 19.73 19.00 19.55 0.1M
2023-03-23 19.30 19.47 18.82 19.29 0.2M
2023-03-22 20.32 20.32 19.08 19.22 0.3M
2023-03-21 19.87 20.65 18.94 20.36 0.2M
2023-03-20 20.54 20.57 19.34 19.80 0.2M
2023-03-17 19.98 20.80 19.95 20.50 0.3M
2023-03-16 20.31 20.31 19.76 20.24 0.2M
2023-03-15 18.51 20.65 18.51 20.28 0.4M
2023-03-14 18.65 18.86 18.11 18.65 0.1M
2023-03-13 18.32 19.52 18.05 18.30 0.2M
2023-03-10 19.35 19.73 17.85 18.50 0.5M
2023-03-09 19.54 19.81 18.74 19.33 0.3M
2023-03-08 19.37 19.85 19.25 19.53 0.1M
2023-03-07 19.21 19.86 19.10 19.28 0.1M
2023-03-06 18.86 19.24 17.96 19.24 0.3M
2023-03-03 19.30 19.32 18.34 18.79 0.6M
2023-03-02 19.20 19.70 18.86 19.22 0.2M
2023-03-01 19.84 20.08 18.86 19.46 0.3M
2023-02-28 18.70 19.64 18.40 19.07 0.3M
2023-02-27 18.92 19.15 17.98 18.72 0.3M
2023-02-24 18.49 18.92 18.07 18.66 0.3M
2023-02-23 18.46 19.09 18.35 18.79 0.2M
2023-02-22 18.23 18.81 18.07 18.45 0.1M
2023-02-21 18.35 18.47 17.54 18.20 0.2M
2023-02-17 18.06 18.90 18.06 18.54 0.1M
2023-02-16 18.37 18.96 18.01 18.15 0.4M
2023-02-15 17.99 18.87 17.52 18.61 0.3M
2023-02-14 18.20 18.63 17.89 18.18 0.3M
2023-02-13 17.57 18.31 17.09 18.21 0.4M
2023-02-10 17.86 18.80 17.40 17.59 0.4M
2023-02-09 16.18 18.48 16.06 18.03 0.8M
2023-02-08 16.80 16.80 15.93 16.02 0.1M
2023-02-07 16.46 17.00 16.07 16.86 0.5M
2023-02-06 16.04 17.26 15.68 16.51 0.3M
2023-02-03 16.10 16.23 15.72 15.83 0.2M
2023-02-02 15.71 16.08 15.13 16.07 0.2M
2023-02-01 15.78 15.96 15.20 15.36 0.1M
2023-01-31 15.62 15.72 14.77 15.60 0.2M
2023-01-30 14.72 15.70 14.52 15.61 0.5M
2023-01-27 14.68 14.93 14.53 14.75 0.3M
2023-01-26 15.12 15.12 14.68 14.75 0.1M
2023-01-25 15.24 15.72 14.82 15.00 0.3M
2023-01-24 14.43 15.42 14.08 15.21 0.5M
2023-01-23 14.81 14.81 14.21 14.25 0.1M
2023-01-20 14.74 15.02 14.48 14.73 0.1M
2023-01-19 15.00 15.35 14.64 14.71 0.1M
2023-01-18 15.57 15.58 14.91 15.11 0.2M
2023-01-17 15.47 15.79 15.28 15.45 0.1M
2023-01-13 15.69 16.37 15.11 15.43 0.1M
2023-01-12 15.55 15.89 15.19 15.75 0.2M
2023-01-11 15.51 15.88 15.20 15.54 0.1M
2023-01-10 15.39 15.66 14.84 15.51 0.2M
2023-01-09 15.70 15.71 14.85 15.16 0.1M
2023-01-06 16.04 16.04 15.30 15.53 0.1M
2023-01-05 16.24 16.24 15.54 15.75 0.1M
2023-01-04 15.79 16.10 15.65 15.87 0.1M
2023-01-03 15.60 17.02 15.50 15.62 0.3M