Mereo BioPharma Group plc (MREO)
NASDAQ: MREO · Real-Time Price · USD
0.4944
+0.1100 (28.62%)
At close: Jan 9, 2026, 4:00 PM EST
0.4991
+0.0047 (0.95%)
After-hours: Jan 9, 2026, 7:59 PM EST
Mereo BioPharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.38 | 0.50 | 0.38 | 0.49 | 0.49 | 28.62% | 40,283,199 |
| Jan 8, 2026 | 0.41 | 0.42 | 0.35 | 0.38 | 0.38 | -8.87% | 21,701,671 |
| Jan 7, 2026 | 0.41 | 0.44 | 0.38 | 0.42 | 0.42 | 11.29% | 20,373,555 |
| Jan 6, 2026 | 0.45 | 0.51 | 0.37 | 0.38 | 0.38 | -21.14% | 38,832,585 |
| Jan 5, 2026 | 0.56 | 0.59 | 0.45 | 0.48 | 0.48 | -5.84% | 39,031,734 |
| Jan 2, 2026 | 0.44 | 0.51 | 0.41 | 0.51 | 0.51 | 22.49% | 58,056,388 |
| Dec 31, 2025 | 0.37 | 0.42 | 0.33 | 0.42 | 0.42 | 12.47% | 46,210,738 |
| Dec 30, 2025 | 0.30 | 0.37 | 0.27 | 0.37 | 0.37 | 29.82% | 78,669,894 |
| Dec 29, 2025 | 0.25 | 0.30 | 0.20 | 0.29 | 0.29 | -87.65% | 241,447,142 |
| Dec 26, 2025 | 2.27 | 2.34 | 2.27 | 2.31 | 2.31 | 0.43% | 872,293 |
| Dec 24, 2025 | 2.26 | 2.33 | 2.23 | 2.30 | 2.30 | 0.44% | 1,012,141 |
| Dec 23, 2025 | 2.29 | 2.33 | 2.22 | 2.29 | 2.29 | - | 2,076,204 |
| Dec 22, 2025 | 2.09 | 2.36 | 2.07 | 2.29 | 2.29 | 14.50% | 4,321,872 |
| Dec 19, 2025 | 2.00 | 2.12 | 1.97 | 2.00 | 2.00 | 4.17% | 2,585,814 |
| Dec 18, 2025 | 1.94 | 2.02 | 1.90 | 1.92 | 1.92 | - | 2,757,490 |
| Dec 17, 2025 | 2.10 | 2.13 | 1.89 | 1.92 | 1.92 | -8.57% | 3,050,769 |
| Dec 16, 2025 | 2.18 | 2.19 | 2.10 | 2.10 | 2.10 | -4.11% | 1,899,654 |
| Dec 15, 2025 | 2.27 | 2.27 | 2.13 | 2.19 | 2.19 | 0.92% | 1,309,528 |
| Dec 12, 2025 | 2.21 | 2.31 | 2.17 | 2.17 | 2.17 | -3.56% | 2,213,168 |
| Dec 11, 2025 | 2.31 | 2.37 | 2.25 | 2.25 | 2.25 | -2.60% | 2,118,004 |
| Dec 10, 2025 | 2.18 | 2.33 | 2.13 | 2.31 | 2.31 | 5.96% | 2,584,424 |
| Dec 9, 2025 | 2.10 | 2.21 | 2.07 | 2.18 | 2.18 | 2.35% | 2,552,698 |
| Dec 8, 2025 | 2.10 | 2.23 | 2.02 | 2.13 | 2.13 | 3.40% | 2,796,150 |
| Dec 5, 2025 | 2.04 | 2.10 | 2.02 | 2.06 | 2.06 | 0.98% | 1,637,869 |
| Dec 4, 2025 | 1.94 | 2.06 | 1.90 | 2.04 | 2.04 | 4.08% | 2,431,326 |
| Dec 3, 2025 | 1.80 | 2.18 | 1.74 | 1.96 | 1.96 | 12.00% | 11,642,082 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -4.89% | 1,098,791 |
| Dec 1, 2025 | 1.86 | 1.86 | 1.76 | 1.84 | 1.84 | -1.60% | 2,008,507 |
| Nov 28, 2025 | 1.85 | 1.89 | 1.81 | 1.87 | 1.87 | 1.63% | 602,219 |
| Nov 26, 2025 | 1.82 | 1.87 | 1.77 | 1.84 | 1.84 | 2.79% | 1,236,450 |
| Nov 25, 2025 | 1.80 | 1.83 | 1.75 | 1.79 | 1.79 | - | 1,469,865 |
| Nov 24, 2025 | 1.81 | 1.87 | 1.77 | 1.79 | 1.79 | -0.56% | 1,446,470 |
| Nov 21, 2025 | 1.80 | 1.82 | 1.76 | 1.80 | 1.80 | 0.56% | 990,124 |
| Nov 20, 2025 | 1.80 | 1.88 | 1.75 | 1.79 | 1.79 | -1.10% | 1,301,273 |
| Nov 19, 2025 | 1.84 | 1.90 | 1.80 | 1.81 | 1.81 | -0.55% | 1,512,869 |
| Nov 18, 2025 | 1.77 | 1.86 | 1.75 | 1.82 | 1.82 | 2.82% | 1,407,945 |
| Nov 17, 2025 | 1.78 | 1.85 | 1.76 | 1.77 | 1.77 | -0.56% | 1,586,754 |
| Nov 14, 2025 | 1.76 | 1.83 | 1.76 | 1.78 | 1.78 | - | 848,022 |
| Nov 13, 2025 | 1.82 | 1.84 | 1.76 | 1.78 | 1.78 | -3.26% | 1,187,535 |
| Nov 12, 2025 | 1.88 | 1.91 | 1.81 | 1.84 | 1.84 | -1.60% | 1,276,659 |
| Nov 11, 2025 | 1.79 | 1.93 | 1.78 | 1.87 | 1.87 | 5.65% | 1,933,991 |
| Nov 10, 2025 | 1.83 | 1.87 | 1.76 | 1.77 | 1.77 | -1.67% | 1,355,510 |
| Nov 7, 2025 | 1.74 | 1.83 | 1.65 | 1.80 | 1.80 | 2.27% | 3,168,017 |
| 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% | 1,117,852 |
| 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 |