Mereo BioPharma Group plc (MREO)
NASDAQ: MREO · Real-Time Price · USD
1.800
+0.040 (2.27%)
At close: Nov 7, 2025, 4:00 PM EST
1.830
+0.030 (1.67%)
After-hours: Nov 7, 2025, 7:07 PM EST
Mereo BioPharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.74 | 1.83 | 1.65 | 1.80 | 1.80 | 2.27% | 3,167,502 |
| Nov 6, 2025 | 1.81 | 1.81 | 1.74 | 1.76 | 1.76 | -2.22% | 678,002 |
| Nov 5, 2025 | 1.79 | 1.82 | 1.72 | 1.80 | 1.80 | 1.12% | 1,117,492 |
| Nov 4, 2025 | 1.83 | 1.88 | 1.78 | 1.78 | 1.78 | -4.30% | 1,319,372 |
| Nov 3, 2025 | 1.92 | 1.93 | 1.81 | 1.86 | 1.86 | -2.11% | 1,594,394 |
| Oct 31, 2025 | 1.90 | 1.93 | 1.87 | 1.90 | 1.90 | 0.53% | 689,812 |
| Oct 30, 2025 | 1.91 | 1.95 | 1.89 | 1.89 | 1.89 | -1.56% | 857,811 |
| Oct 29, 2025 | 2.11 | 2.15 | 1.91 | 1.92 | 1.92 | -8.57% | 1,951,591 |
| Oct 28, 2025 | 1.99 | 2.14 | 1.98 | 2.10 | 2.10 | 5.00% | 3,485,574 |
| Oct 27, 2025 | 2.02 | 2.08 | 1.99 | 2.00 | 2.00 | - | 1,438,590 |
| Oct 24, 2025 | 2.04 | 2.06 | 1.98 | 2.00 | 2.00 | - | 1,523,240 |
| Oct 23, 2025 | 2.10 | 2.10 | 1.98 | 2.00 | 2.00 | -4.31% | 1,627,765 |
| Oct 22, 2025 | 2.14 | 2.15 | 2.02 | 2.09 | 2.09 | -1.88% | 2,198,811 |
| Oct 21, 2025 | 2.24 | 2.27 | 2.13 | 2.13 | 2.13 | -4.91% | 1,265,920 |
| Oct 20, 2025 | 2.07 | 2.28 | 2.05 | 2.24 | 2.24 | 9.27% | 2,639,726 |
| Oct 17, 2025 | 2.00 | 2.06 | 1.94 | 2.05 | 2.05 | 2.50% | 1,474,859 |
| Oct 16, 2025 | 2.03 | 2.09 | 1.97 | 2.00 | 2.00 | -0.99% | 783,657 |
| Oct 15, 2025 | 1.98 | 2.04 | 1.96 | 2.02 | 2.02 | 3.06% | 1,275,499 |
| Oct 14, 2025 | 2.00 | 2.01 | 1.95 | 1.96 | 1.96 | -2.00% | 883,847 |
| Oct 13, 2025 | 2.05 | 2.05 | 1.95 | 2.00 | 2.00 | 2.04% | 849,788 |
| Oct 10, 2025 | 2.10 | 2.11 | 1.96 | 1.96 | 1.96 | -6.67% | 1,076,856 |
| Oct 9, 2025 | 1.97 | 2.10 | 1.96 | 2.10 | 2.10 | 7.14% | 1,236,670 |
| Oct 8, 2025 | 1.97 | 1.99 | 1.92 | 1.96 | 1.96 | 0.51% | 1,130,880 |
| Oct 7, 2025 | 2.00 | 2.02 | 1.92 | 1.95 | 1.95 | -2.99% | 1,449,475 |
| Oct 6, 2025 | 2.04 | 2.05 | 1.97 | 2.01 | 2.01 | -1.47% | 990,531 |
| Oct 3, 2025 | 2.07 | 2.12 | 1.97 | 2.04 | 2.04 | -0.49% | 1,426,154 |
| Oct 2, 2025 | 2.04 | 2.09 | 1.94 | 2.05 | 2.05 | - | 4,567,232 |
| Oct 1, 2025 | 2.06 | 2.11 | 2.01 | 2.05 | 2.05 | -0.49% | 1,405,321 |
| Sep 30, 2025 | 1.96 | 2.08 | 1.91 | 2.06 | 2.06 | 5.10% | 1,903,766 |
| Sep 29, 2025 | 1.95 | 1.99 | 1.92 | 1.96 | 1.96 | 1.03% | 1,170,459 |
| Sep 26, 2025 | 1.77 | 1.96 | 1.77 | 1.94 | 1.94 | 9.60% | 1,829,183 |
| Sep 25, 2025 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -1.67% | 430,267 |
| Sep 24, 2025 | 1.80 | 1.84 | 1.78 | 1.80 | 1.80 | - | 577,178 |
| Sep 23, 2025 | 1.86 | 1.88 | 1.74 | 1.80 | 1.80 | -2.70% | 1,197,089 |
| Sep 22, 2025 | 1.73 | 1.88 | 1.71 | 1.85 | 1.85 | 6.32% | 1,378,378 |
| Sep 19, 2025 | 1.77 | 1.79 | 1.72 | 1.74 | 1.74 | -1.69% | 606,132 |
| Sep 18, 2025 | 1.77 | 1.79 | 1.72 | 1.77 | 1.77 | 2.31% | 1,355,702 |
| Sep 17, 2025 | 1.77 | 1.80 | 1.71 | 1.73 | 1.73 | -1.70% | 965,088 |
| Sep 16, 2025 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | - | 575,296 |
| Sep 15, 2025 | 1.82 | 1.85 | 1.75 | 1.76 | 1.76 | -4.86% | 1,289,717 |
| Sep 12, 2025 | 1.82 | 1.88 | 1.81 | 1.85 | 1.85 | 1.65% | 766,594 |
| Sep 11, 2025 | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | 2.25% | 908,953 |
| Sep 10, 2025 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -2.20% | 982,591 |
| Sep 9, 2025 | 1.82 | 1.82 | 1.75 | 1.82 | 1.82 | 1.68% | 865,265 |
| Sep 8, 2025 | 1.79 | 1.83 | 1.75 | 1.79 | 1.79 | 1.13% | 1,266,550 |
| Sep 5, 2025 | 1.75 | 1.80 | 1.72 | 1.77 | 1.77 | 2.31% | 1,012,532 |
| Sep 4, 2025 | 1.73 | 1.74 | 1.68 | 1.73 | 1.73 | - | 641,892 |
| Sep 3, 2025 | 1.79 | 1.83 | 1.72 | 1.73 | 1.73 | -2.26% | 1,278,053 |
| Sep 2, 2025 | 1.74 | 1.79 | 1.71 | 1.77 | 1.77 | 3.51% | 1,093,905 |
| Aug 29, 2025 | 1.75 | 1.77 | 1.66 | 1.71 | 1.71 | -2.29% | 696,128 |