Mereo BioPharma Group plc (MREO)
NASDAQ: MREO · Real-Time Price · USD
2.850
-0.020 (-0.70%)
Feb 21, 2025, 4:00 PM EST - Market closed
Mereo BioPharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.87 | 2.90 | 2.78 | 2.85 | 2.85 | -0.70% | 815,879 |
| Feb 20, 2025 | 2.90 | 2.92 | 2.85 | 2.87 | 2.87 | -1.37% | 425,768 |
| Feb 19, 2025 | 2.89 | 2.94 | 2.82 | 2.91 | 2.91 | 0.69% | 2,715,867 |
| Feb 18, 2025 | 2.87 | 2.99 | 2.85 | 2.89 | 2.89 | 0.70% | 1,300,889 |
| Feb 14, 2025 | 2.95 | 2.97 | 2.84 | 2.87 | 2.87 | -0.35% | 902,355 |
| Feb 13, 2025 | 2.87 | 2.93 | 2.85 | 2.88 | 2.88 | -0.69% | 450,239 |
| Feb 12, 2025 | 2.90 | 2.94 | 2.80 | 2.90 | 2.90 | - | 799,403 |
| Feb 11, 2025 | 3.01 | 3.04 | 2.90 | 2.90 | 2.90 | -3.97% | 488,245 |
| Feb 10, 2025 | 3.11 | 3.17 | 3.00 | 3.02 | 3.02 | -2.89% | 310,102 |
| Feb 7, 2025 | 3.08 | 3.12 | 3.03 | 3.11 | 3.11 | 0.32% | 916,664 |
| Feb 6, 2025 | 3.21 | 3.21 | 3.07 | 3.10 | 3.10 | -3.43% | 963,894 |
| Feb 5, 2025 | 3.16 | 3.26 | 3.13 | 3.21 | 3.21 | 1.58% | 538,496 |
| Feb 4, 2025 | 2.99 | 3.18 | 2.98 | 3.16 | 3.16 | 5.69% | 944,308 |
| Feb 3, 2025 | 2.93 | 3.02 | 2.85 | 2.99 | 2.99 | -0.66% | 710,780 |
| Jan 31, 2025 | 2.95 | 3.06 | 2.95 | 3.01 | 3.01 | 2.73% | 1,044,401 |
| Jan 30, 2025 | 2.90 | 2.97 | 2.83 | 2.93 | 2.93 | - | 629,367 |
| Jan 29, 2025 | 2.85 | 3.02 | 2.84 | 2.93 | 2.93 | 2.09% | 721,529 |
| Jan 28, 2025 | 2.91 | 2.94 | 2.82 | 2.87 | 2.87 | -1.71% | 731,222 |
| Jan 27, 2025 | 2.86 | 2.97 | 2.82 | 2.92 | 2.92 | 0.34% | 1,183,522 |
| Jan 24, 2025 | 3.10 | 3.14 | 2.86 | 2.91 | 2.91 | -6.13% | 1,051,254 |
| Jan 23, 2025 | 2.90 | 3.11 | 2.84 | 3.10 | 3.10 | 6.16% | 1,517,320 |
| Jan 22, 2025 | 3.02 | 3.05 | 2.87 | 2.92 | 2.92 | -2.34% | 2,238,380 |
| Jan 21, 2025 | 2.86 | 3.04 | 2.86 | 2.99 | 2.99 | 4.55% | 992,589 |
| Jan 17, 2025 | 2.89 | 2.93 | 2.80 | 2.86 | 2.86 | -1.38% | 1,167,108 |
| Jan 16, 2025 | 3.03 | 3.04 | 2.84 | 2.90 | 2.90 | -4.29% | 1,920,968 |
| Jan 15, 2025 | 3.07 | 3.17 | 2.97 | 3.03 | 3.03 | -0.98% | 1,135,917 |
| Jan 14, 2025 | 3.39 | 3.39 | 2.91 | 3.06 | 3.06 | -8.38% | 2,322,894 |
| Jan 13, 2025 | 3.30 | 3.35 | 3.05 | 3.34 | 3.34 | -5.92% | 2,557,520 |
| Jan 10, 2025 | 3.73 | 3.76 | 3.42 | 3.55 | 3.55 | -5.59% | 2,041,568 |
| Jan 8, 2025 | 3.76 | 3.84 | 3.68 | 3.76 | 3.76 | - | 727,399 |
| Jan 7, 2025 | 3.75 | 3.79 | 3.68 | 3.76 | 3.76 | - | 599,412 |
| Jan 6, 2025 | 3.80 | 3.83 | 3.67 | 3.76 | 3.76 | 0.80% | 1,114,642 |
| Jan 3, 2025 | 3.45 | 3.76 | 3.42 | 3.73 | 3.73 | 9.06% | 1,032,703 |
| Jan 2, 2025 | 3.45 | 3.66 | 3.41 | 3.42 | 3.42 | -2.29% | 1,469,297 |
| Dec 31, 2024 | 3.52 | 3.59 | 3.43 | 3.50 | 3.50 | -0.57% | 798,697 |
| Dec 30, 2024 | 3.64 | 3.74 | 3.48 | 3.52 | 3.52 | -5.63% | 892,536 |
| Dec 27, 2024 | 3.73 | 3.76 | 3.58 | 3.73 | 3.73 | -1.06% | 622,277 |
| Dec 26, 2024 | 3.74 | 3.84 | 3.65 | 3.77 | 3.77 | -1.05% | 694,531 |
| Dec 24, 2024 | 3.50 | 3.88 | 3.47 | 3.81 | 3.81 | 12.39% | 1,476,051 |
| Dec 23, 2024 | 3.35 | 3.39 | 3.22 | 3.39 | 3.39 | 1.19% | 533,686 |
| Dec 20, 2024 | 3.28 | 3.39 | 3.11 | 3.35 | 3.35 | 1.82% | 1,762,329 |
| Dec 19, 2024 | 3.28 | 3.37 | 3.23 | 3.29 | 3.29 | -0.60% | 627,526 |
| Dec 18, 2024 | 3.40 | 3.67 | 3.26 | 3.31 | 3.31 | -2.65% | 1,529,414 |
| Dec 17, 2024 | 3.40 | 3.56 | 3.33 | 3.40 | 3.40 | -1.45% | 1,626,811 |
| Dec 16, 2024 | 3.66 | 3.82 | 3.26 | 3.45 | 3.45 | -7.75% | 2,696,451 |
| Dec 13, 2024 | 3.71 | 3.78 | 3.63 | 3.74 | 3.74 | 0.27% | 619,994 |
| Dec 12, 2024 | 3.83 | 3.90 | 3.62 | 3.73 | 3.73 | -3.12% | 646,092 |
| Dec 11, 2024 | 3.86 | 3.92 | 3.79 | 3.85 | 3.85 | -0.26% | 649,791 |
| Dec 10, 2024 | 3.82 | 3.93 | 3.75 | 3.86 | 3.86 | 1.58% | 528,509 |
| Dec 9, 2024 | 3.94 | 3.94 | 3.70 | 3.80 | 3.80 | 0.80% | 612,992 |
| Dec 6, 2024 | 3.70 | 3.83 | 3.61 | 3.77 | 3.77 | 8.65% | 787,075 |
| Dec 5, 2024 | 3.56 | 3.58 | 3.41 | 3.47 | 3.47 | -2.53% | 693,007 |
| Dec 4, 2024 | 3.51 | 3.62 | 3.50 | 3.56 | 3.56 | 0.28% | 608,485 |
| Dec 3, 2024 | 3.62 | 3.62 | 3.52 | 3.55 | 3.55 | -2.20% | 541,113 |
| Dec 2, 2024 | 3.60 | 3.72 | 3.58 | 3.63 | 3.63 | 0.69% | 1,077,777 |
| Nov 29, 2024 | 3.56 | 3.64 | 3.51 | 3.61 | 3.61 | 1.26% | 493,158 |
| Nov 27, 2024 | 3.44 | 3.59 | 3.39 | 3.56 | 3.56 | 4.71% | 575,120 |
| Nov 26, 2024 | 3.38 | 3.46 | 3.32 | 3.40 | 3.40 | 0.59% | 745,718 |
| Nov 25, 2024 | 3.72 | 3.82 | 3.36 | 3.38 | 3.38 | -9.14% | 1,128,878 |
| Nov 22, 2024 | 3.70 | 3.81 | 3.65 | 3.72 | 3.72 | 1.09% | 831,486 |
| Nov 21, 2024 | 3.60 | 3.69 | 3.45 | 3.68 | 3.68 | 2.79% | 864,936 |
| Nov 20, 2024 | 3.47 | 3.59 | 3.40 | 3.58 | 3.58 | 2.58% | 727,444 |
| Nov 19, 2024 | 3.28 | 3.49 | 3.22 | 3.49 | 3.49 | 4.80% | 936,495 |
| Nov 18, 2024 | 3.60 | 3.60 | 3.18 | 3.33 | 3.33 | -5.67% | 1,964,860 |
| Nov 15, 2024 | 3.79 | 3.82 | 3.51 | 3.53 | 3.53 | -7.59% | 2,139,401 |
| Nov 14, 2024 | 4.05 | 4.14 | 3.78 | 3.82 | 3.82 | -5.68% | 1,561,909 |
| Nov 13, 2024 | 4.04 | 4.21 | 3.97 | 4.05 | 4.05 | -1.22% | 964,324 |
| Nov 12, 2024 | 4.16 | 4.29 | 4.02 | 4.10 | 4.10 | -4.21% | 973,489 |
| Nov 11, 2024 | 4.29 | 4.40 | 4.23 | 4.28 | 4.28 | 0.47% | 442,389 |
| Nov 8, 2024 | 4.08 | 4.28 | 4.05 | 4.26 | 4.26 | 4.16% | 331,704 |
| Nov 7, 2024 | 4.09 | 4.20 | 4.07 | 4.09 | 4.09 | -0.24% | 538,702 |
| Nov 6, 2024 | 4.15 | 4.21 | 4.07 | 4.10 | 4.10 | - | 399,785 |
| Nov 5, 2024 | 4.00 | 4.10 | 3.98 | 4.10 | 4.10 | 2.24% | 346,888 |
| Nov 4, 2024 | 4.24 | 4.24 | 4.01 | 4.01 | 4.01 | -6.31% | 770,963 |
| Nov 1, 2024 | 4.23 | 4.32 | 4.20 | 4.28 | 4.28 | 1.66% | 478,563 |
| Oct 31, 2024 | 4.24 | 4.29 | 4.15 | 4.21 | 4.21 | -0.94% | 638,175 |
| Oct 30, 2024 | 4.18 | 4.31 | 4.13 | 4.25 | 4.25 | 0.95% | 482,565 |
| Oct 29, 2024 | 4.19 | 4.25 | 4.14 | 4.21 | 4.21 | 0.24% | 481,253 |
| Oct 28, 2024 | 4.25 | 4.33 | 4.15 | 4.20 | 4.20 | -1.41% | 497,090 |
| Oct 25, 2024 | 4.33 | 4.42 | 4.25 | 4.26 | 4.26 | -2.07% | 405,230 |
| Oct 24, 2024 | 4.27 | 4.35 | 4.19 | 4.35 | 4.35 | 2.35% | 595,363 |
| Oct 23, 2024 | 4.31 | 4.33 | 4.05 | 4.25 | 4.25 | -2.75% | 706,192 |
| Oct 22, 2024 | 4.50 | 4.60 | 4.32 | 4.37 | 4.37 | -3.53% | 623,431 |
| Oct 21, 2024 | 4.61 | 4.72 | 4.37 | 4.53 | 4.53 | -1.95% | 436,677 |
| Oct 18, 2024 | 4.53 | 4.64 | 4.49 | 4.62 | 4.62 | 1.32% | 405,101 |
| Oct 17, 2024 | 4.51 | 4.64 | 4.42 | 4.56 | 4.56 | 1.11% | 751,326 |
| Oct 16, 2024 | 4.59 | 4.60 | 4.46 | 4.51 | 4.51 | -0.66% | 514,450 |
| Oct 15, 2024 | 4.43 | 4.55 | 4.34 | 4.54 | 4.54 | 1.57% | 443,785 |
| Oct 14, 2024 | 4.29 | 4.49 | 4.20 | 4.47 | 4.47 | 3.00% | 683,800 |
| Oct 11, 2024 | 4.10 | 4.34 | 4.07 | 4.34 | 4.34 | 5.34% | 552,383 |
| Oct 10, 2024 | 4.10 | 4.20 | 4.07 | 4.12 | 4.12 | -0.48% | 389,866 |
| Oct 9, 2024 | 4.15 | 4.23 | 4.09 | 4.14 | 4.14 | -0.48% | 457,018 |
| Oct 8, 2024 | 4.28 | 4.28 | 4.14 | 4.16 | 4.16 | -2.12% | 665,585 |
| Oct 7, 2024 | 4.39 | 4.40 | 4.19 | 4.25 | 4.25 | -3.41% | 548,090 |
| Oct 4, 2024 | 4.40 | 4.50 | 4.32 | 4.40 | 4.40 | - | 889,513 |
| Oct 3, 2024 | 4.30 | 4.45 | 4.24 | 4.40 | 4.40 | 2.56% | 926,326 |
| Oct 2, 2024 | 4.14 | 4.30 | 4.12 | 4.29 | 4.29 | 2.88% | 846,833 |
| Oct 1, 2024 | 4.15 | 4.18 | 3.94 | 4.17 | 4.17 | 1.46% | 1,164,631 |
| Sep 30, 2024 | 4.16 | 4.20 | 4.00 | 4.11 | 4.11 | -0.72% | 594,070 |
| Sep 27, 2024 | 4.12 | 4.19 | 4.09 | 4.14 | 4.14 | 0.98% | 564,088 |