Mereo BioPharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.41	0.42	0.36	0.36	0.36	-7.79%	211,769
Feb 11, 2026	0.41	0.42	0.38	0.39	0.39	-4.57%	223,257
Feb 10, 2026	0.40	0.44	0.39	0.41	0.41	4.92%	294,754
Feb 9, 2026	0.44	0.44	0.36	0.39	0.39	-5.81%	1,194,554
Feb 6, 2026	0.36	0.42	0.36	0.42	0.42	6.82%	941,866
Feb 5, 2026	0.42	0.43	0.38	0.39	0.39	-3.32%	583,617
Feb 4, 2026	0.42	0.44	0.39	0.40	0.40	-4.20%	1,060,524
Feb 3, 2026	0.43	0.47	0.42	0.42	0.42	-6.53%	667,631
Feb 2, 2026	0.45	0.46	0.41	0.45	0.45	-7.89%	957,320
Jan 30, 2026	0.45	0.49	0.42	0.49	0.49	10.43%	1,422,030
Jan 29, 2026	0.45	0.47	0.42	0.44	0.44	-2.64%	1,041,388
Jan 28, 2026	0.46	0.48	0.44	0.45	0.45	-4.35%	890,701
Jan 27, 2026	0.49	0.50	0.46	0.48	0.48	-4.19%	1,615,994
Jan 26, 2026	0.54	0.54	0.48	0.50	0.50	-6.94%	1,748,030
Jan 23, 2026	0.55	0.55	0.52	0.53	0.53	-0.32%	1,589,739
Jan 22, 2026	0.53	0.54	0.48	0.54	0.54	3.00%	2,019,911
Jan 21, 2026	0.56	0.56	0.50	0.52	0.52	-7.07%	2,966,507
Jan 20, 2026	0.65	0.65	0.55	0.56	0.56	-12.29%	2,765,949
Jan 16, 2026	0.68	0.72	0.60	0.64	0.64	-6.83%	2,731,390
Jan 15, 2026	0.65	0.74	0.62	0.68	0.68	-	2,788,598
Jan 14, 2026	0.77	0.80	0.66	0.68	0.68	6.34%	5,861,853
Jan 13, 2026	0.53	0.66	0.51	0.64	0.64	5.46%	5,461,889
Jan 12, 2026	0.58	0.62	0.52	0.61	0.61	32.96%	5,867,326
Jan 9, 2026	0.39	0.47	0.38	0.46	0.46	21.12%	3,729,147
Jan 8, 2026	0.41	0.42	0.37	0.38	0.38	-4.94%	2,502,209
Jan 7, 2026	0.42	0.43	0.38	0.40	0.40	0.76%	2,208,502
Jan 6, 2026	0.49	0.51	0.37	0.40	0.40	-20.07%	4,694,440
Jan 5, 2026	0.59	0.59	0.45	0.49	0.49	2.55%	5,230,774
Jan 2, 2026	0.46	0.50	0.41	0.48	0.48	34.75%	5,580,084
Dec 31, 2025	0.36	0.38	0.33	0.36	0.36	18.70%	3,679,089
Dec 30, 2025	0.29	0.32	0.27	0.30	0.30	-86.94%	5,755,822
Dec 29, 2025	2.35	2.35	2.31	2.31	2.31	0.43%	13,108,950
Dec 24, 2025	2.31	2.33	2.24	2.30	2.30	2.27%	10,252
Dec 23, 2025	2.29	2.31	2.22	2.25	2.25	-2.60%	15,260
Dec 22, 2025	2.09	2.35	2.06	2.31	2.31	12.14%	72,203
Dec 19, 2025	2.03	2.10	2.00	2.06	2.06	6.13%	15,147
Dec 18, 2025	1.94	2.03	1.94	1.94	1.94	-0.51%	11,491
Dec 17, 2025	2.08	2.13	1.95	1.95	1.95	-7.63%	26,900
Dec 16, 2025	2.15	2.18	2.10	2.11	2.11	-4.39%	33,895
Dec 15, 2025	2.05	2.27	2.05	2.21	2.21	0.32%	5,996
Dec 12, 2025	2.25	2.31	2.20	2.20	2.20	-3.08%	80,072
Dec 11, 2025	2.36	2.36	2.27	2.27	2.27	3.18%	31,424
Dec 10, 2025	2.18	2.21	2.13	2.20	2.20	0.55%	15,968
Dec 9, 2025	2.19	2.19	2.06	2.19	2.19	6.52%	30,880
Dec 8, 2025	2.03	2.20	2.03	2.06	2.06	0.20%	12,272
Dec 5, 2025	2.00	2.08	2.00	2.05	2.05	2.55%	38,504
Dec 4, 2025	2.13	2.15	1.93	2.00	2.00	2.67%	50,036
Dec 3, 2025	1.80	2.17	1.75	1.95	1.95	8.83%	151,542
Dec 2, 2025	1.87	1.87	1.78	1.79	1.79	-0.06%	12,624
Dec 1, 2025	1.86	1.86	1.79	1.79	1.79	-4.28%	3,645