Mereo BioPharma Group plc (MREO)

Mereo BioPharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.44	0.45	0.41	0.42	0.42	-1.87%	2,445,849
Feb 19, 2026	0.42	0.45	0.41	0.43	0.43	2.61%	2,677,921
Feb 18, 2026	0.41	0.45	0.40	0.42	0.42	1.27%	2,975,415
Feb 17, 2026	0.37	0.44	0.35	0.42	0.42	11.78%	6,303,437
Feb 13, 2026	0.39	0.40	0.37	0.37	0.37	-4.32%	1,866,448
Feb 12, 2026	0.40	0.41	0.36	0.39	0.39	-1.62%	3,062,619
Feb 11, 2026	0.41	0.42	0.38	0.40	0.40	-3.63%	1,644,511
Feb 10, 2026	0.39	0.44	0.39	0.41	0.41	5.67%	2,598,476
Feb 9, 2026	0.41	0.41	0.36	0.39	0.39	-8.60%	5,212,611
Feb 6, 2026	0.37	0.43	0.37	0.42	0.42	13.20%	4,377,554
Feb 5, 2026	0.40	0.43	0.37	0.38	0.38	-8.54%	3,552,317
Feb 4, 2026	0.42	0.44	0.39	0.41	0.41	-2.73%	4,696,434
Feb 3, 2026	0.45	0.47	0.42	0.42	0.42	-2.54%	3,743,653
Feb 2, 2026	0.44	0.47	0.41	0.43	0.43	-1.70%	5,050,790
Jan 30, 2026	0.44	0.49	0.43	0.44	0.44	-	7,336,579
Jan 29, 2026	0.45	0.46	0.42	0.44	0.44	-2.00%	3,806,278
Jan 28, 2026	0.48	0.48	0.44	0.45	0.45	-4.85%	6,328,115
Jan 27, 2026	0.49	0.50	0.46	0.47	0.47	-4.10%	7,482,590
Jan 26, 2026	0.52	0.52	0.48	0.49	0.49	-6.64%	7,649,640
Jan 23, 2026	0.55	0.55	0.52	0.53	0.53	-0.96%	5,822,786
Jan 22, 2026	0.52	0.55	0.48	0.53	0.53	0.42%	9,457,873
Jan 21, 2026	0.56	0.56	0.50	0.53	0.53	-6.21%	12,492,954
Jan 20, 2026	0.63	0.63	0.55	0.57	0.57	-11.70%	11,517,497
Jan 16, 2026	0.71	0.71	0.60	0.64	0.64	-4.55%	14,150,541
Jan 15, 2026	0.66	0.74	0.62	0.67	0.67	-6.43%	16,541,360
Jan 14, 2026	0.73	0.78	0.68	0.72	0.72	8.58%	27,491,776
Jan 13, 2026	0.55	0.69	0.51	0.66	0.66	16.34%	38,317,798
Jan 12, 2026	0.57	0.68	0.52	0.57	0.57	14.75%	51,587,694
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.