Mereo BioPharma Group plc (MREO)
NASDAQ: MREO · Real-Time Price · USD
2.005
-0.035 (-1.72%)
Oct 6, 2025, 11:51 AM EDT - Market open
Mereo BioPharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 2.04 | 2.05 | 2.00 | 2.01 | - | -1.72% | 150,146 |
| 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 |
| Aug 28, 2025 | 1.77 | 1.80 | 1.73 | 1.75 | 1.75 | -0.57% | 545,908 |
| Aug 27, 2025 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | - | 576,998 |
| Aug 26, 2025 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | 1.15% | 489,430 |
| Aug 25, 2025 | 1.74 | 1.82 | 1.74 | 1.74 | 1.74 | 2.35% | 1,831,000 |
| Aug 22, 2025 | 1.67 | 1.75 | 1.66 | 1.70 | 1.70 | 3.03% | 1,524,653 |
| Aug 21, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 512,499 |
| Aug 20, 2025 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | -0.61% | 987,617 |
| Aug 19, 2025 | 1.66 | 1.69 | 1.60 | 1.64 | 1.64 | -2.38% | 1,043,280 |
| Aug 18, 2025 | 1.74 | 1.75 | 1.68 | 1.68 | 1.68 | -3.45% | 744,120 |
| Aug 15, 2025 | 1.72 | 1.75 | 1.67 | 1.74 | 1.74 | 1.75% | 942,539 |
| Aug 14, 2025 | 1.69 | 1.72 | 1.64 | 1.71 | 1.71 | -1.16% | 902,240 |
| Aug 13, 2025 | 1.66 | 1.78 | 1.64 | 1.73 | 1.73 | 4.22% | 1,635,588 |
| Aug 12, 2025 | 1.50 | 1.68 | 1.47 | 1.66 | 1.66 | 9.21% | 4,625,902 |
| Aug 11, 2025 | 1.55 | 1.58 | 1.51 | 1.52 | 1.52 | -0.65% | 1,822,899 |
| Aug 8, 2025 | 1.56 | 1.59 | 1.52 | 1.53 | 1.53 | -3.16% | 1,475,442 |
| Aug 7, 2025 | 1.60 | 1.65 | 1.56 | 1.58 | 1.58 | -0.63% | 1,339,441 |
| Aug 6, 2025 | 1.63 | 1.64 | 1.57 | 1.59 | 1.59 | -2.45% | 1,560,097 |
| Aug 5, 2025 | 1.66 | 1.70 | 1.63 | 1.63 | 1.63 | -1.81% | 1,067,695 |
| Aug 4, 2025 | 1.67 | 1.70 | 1.64 | 1.66 | 1.66 | - | 1,478,580 |
| Aug 1, 2025 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -1.78% | 1,035,384 |
| Jul 31, 2025 | 1.74 | 1.76 | 1.68 | 1.69 | 1.69 | -2.87% | 930,679 |
| Jul 30, 2025 | 1.75 | 1.77 | 1.71 | 1.74 | 1.74 | 1.75% | 1,233,008 |
| Jul 29, 2025 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -2.84% | 1,276,943 |
| Jul 28, 2025 | 1.77 | 1.83 | 1.75 | 1.76 | 1.76 | - | 1,196,288 |