Mereo BioPharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.36	0.36	0.35	0.35	0.35	1.15%	4,150
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	1.46%	-
Feb 18, 2026	0.34	0.34	0.34	0.34	0.34	13.58%	-
Feb 17, 2026	0.30	0.30	0.30	0.30	0.30	-1.31%	-
Feb 16, 2026	0.31	0.31	0.31	0.31	0.31	-4.08%	-
Feb 13, 2026	0.32	0.32	0.32	0.32	0.32	-1.85%	-
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	-3.27%	-
Feb 11, 2026	0.34	0.34	0.34	0.34	0.34	5.99%	-
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	-9.17%	-
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	12.94%	-
Feb 6, 2026	0.31	0.31	0.31	0.31	0.31	-8.85%	-
Feb 5, 2026	0.34	0.34	0.34	0.34	0.34	-2.59%	-
Feb 4, 2026	0.35	0.35	0.35	0.35	0.35	-2.79%	-
Feb 3, 2026	0.36	0.36	0.36	0.36	0.36	-7.01%	-
Feb 2, 2026	0.39	0.39	0.39	0.39	0.39	7.84%	-
Jan 30, 2026	0.36	0.36	0.36	0.36	0.36	-2.46%	-
Jan 29, 2026	0.37	0.37	0.37	0.37	0.37	-4.94%	-
Jan 28, 2026	0.39	0.39	0.39	0.39	0.39	-4.94%	-
Jan 27, 2026	0.41	0.41	0.41	0.41	0.41	-3.57%	8,000
Jan 26, 2026	0.43	0.43	0.42	0.42	0.42	-5.19%	6,000
Jan 23, 2026	0.44	0.44	0.44	0.44	0.44	-3.49%	-
Jan 22, 2026	0.46	0.46	0.46	0.46	0.46	4.32%	-
Jan 21, 2026	0.48	0.48	0.44	0.44	0.44	-20.86%	1,000
Jan 20, 2026	0.53	0.56	0.53	0.56	0.56	3.73%	750
Jan 19, 2026	0.54	0.54	0.54	0.54	0.54	-0.37%	-
Jan 16, 2026	0.59	0.59	0.54	0.54	0.54	-6.92%	2,000
Jan 15, 2026	0.54	0.58	0.54	0.58	0.58	-2.03%	500
Jan 14, 2026	0.61	0.67	0.59	0.59	0.59	-	29,200
Jan 13, 2026	0.47	0.59	0.47	0.59	0.59	16.14%	32,084
Jan 12, 2026	0.50	0.51	0.48	0.51	0.51	68.21%	9,000
Jan 9, 2026	0.30	0.30	0.30	0.30	0.30	-4.13%	-
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	-1.25%	-
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	-10.64%	-
Jan 6, 2026	0.36	0.36	0.36	0.36	0.36	-81.06%	-
Dec 29, 2025	1.89	1.89	1.89	1.89	1.89	0.27%	-
Dec 23, 2025	1.88	1.88	1.88	1.88	1.88	9.62%	-
Dec 22, 2025	1.72	1.72	1.72	1.72	1.72	4.89%	-
Dec 19, 2025	1.64	1.64	1.64	1.64	1.64	1.24%	-
Dec 18, 2025	1.62	1.62	1.62	1.62	1.62	-9.27%	-
Dec 17, 2025	1.78	1.78	1.78	1.78	1.78	-1.39%	-
Dec 16, 2025	1.81	1.81	1.81	1.81	1.81	-	-
Dec 15, 2025	1.81	1.81	1.81	1.81	1.81	-3.48%	-
Dec 12, 2025	1.87	1.87	1.87	1.87	1.87	-4.35%	-
Dec 11, 2025	1.96	1.96	1.96	1.96	1.96	5.68%	-
Dec 10, 2025	1.85	1.85	1.85	1.85	1.85	1.93%	-
Dec 9, 2025	1.82	1.82	1.82	1.82	1.82	1.97%	-
Dec 8, 2025	1.70	1.78	1.70	1.78	1.78	5.64%	1,000
Dec 5, 2025	1.69	1.69	1.69	1.69	1.69	-2.32%	-
Dec 4, 2025	1.64	1.73	1.64	1.73	1.73	12.38%	100
Dec 3, 2025	1.54	1.54	1.54	1.54	1.54	-0.65%	-