Mereo BioPharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.34	0.34	0.32	0.32	0.32	-4.16%	58,705
Mar 26, 2026	0.36	0.36	0.34	0.34	0.34	-4.43%	50,597
Mar 25, 2026	0.34	0.36	0.34	0.35	0.35	4.05%	9,827
Mar 24, 2026	0.33	0.34	0.33	0.34	0.34	-1.43%	33,702
Mar 23, 2026	0.36	0.36	0.33	0.34	0.34	0.56%	79,256
Mar 20, 2026	0.35	0.37	0.34	0.34	0.34	-5.98%	109,409
Mar 19, 2026	0.37	0.37	0.32	0.36	0.36	3.07%	140,385
Mar 18, 2026	0.38	0.39	0.35	0.35	0.35	-6.68%	93,858
Mar 17, 2026	0.40	0.40	0.38	0.38	0.38	-5.04%	137,552
Mar 16, 2026	0.39	0.40	0.39	0.40	0.40	3.60%	26,587
Mar 13, 2026	0.39	0.41	0.38	0.38	0.38	-2.84%	52,421
Mar 12, 2026	0.39	0.40	0.38	0.39	0.39	-0.20%	40,067
Mar 11, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	49,387
Mar 10, 2026	0.39	0.40	0.39	0.39	0.39	-0.36%	26,177
Mar 9, 2026	0.37	0.40	0.37	0.39	0.39	1.45%	40,162
Mar 6, 2026	0.38	0.40	0.38	0.39	0.39	-2.23%	95,123
Mar 5, 2026	0.41	0.42	0.39	0.40	0.40	-2.13%	30,939
Mar 4, 2026	0.38	0.41	0.37	0.40	0.40	-0.05%	68,759
Mar 3, 2026	0.39	0.41	0.36	0.40	0.40	-1.20%	182,715
Mar 2, 2026	0.35	0.41	0.35	0.41	0.41	12.90%	285,291
Feb 27, 2026	0.38	0.39	0.36	0.36	0.36	-2.69%	210,074
Feb 26, 2026	0.38	0.39	0.36	0.37	0.37	-5.54%	148,521
Feb 25, 2026	0.40	0.42	0.39	0.39	0.39	-3.36%	194,900
Feb 24, 2026	0.40	0.41	0.39	0.41	0.41	0.52%	93,293
Feb 23, 2026	0.41	0.42	0.40	0.41	0.41	-5.74%	200,249
Feb 20, 2026	0.44	0.45	0.41	0.43	0.43	-4.32%	187,862
Feb 19, 2026	0.43	0.45	0.41	0.45	0.45	3.93%	144,153
Feb 18, 2026	0.42	0.44	0.40	0.43	0.43	3.37%	84,091
Feb 17, 2026	0.37	0.43	0.35	0.42	0.42	7.31%	310,354
Feb 13, 2026	0.38	0.40	0.37	0.39	0.39	1.77%	108,681
Feb 12, 2026	0.41	0.42	0.36	0.38	0.38	-2.49%	266,744
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