Mereo BioPharma Group plc (MREO)
NASDAQ: MREO · Real-Time Price · USD
1.750
+0.040 (2.34%)
Jul 16, 2025, 1:57 PM - Market open

Mereo BioPharma Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20251.691.781.681.75-2.05%1,604,645
Jul 15, 20251.741.741.621.711.71-0.58%2,681,819
Jul 14, 20251.621.721.571.721.726.83%5,701,008
Jul 11, 20251.751.751.601.611.61-4.73%9,529,538
Jul 10, 20252.032.051.681.691.69-42.52%34,863,515
Jul 9, 20252.833.052.832.942.943.89%6,187,958
Jul 8, 20252.942.952.772.832.83-3.08%2,098,149
Jul 7, 20252.893.052.882.922.921.74%3,055,819
Jul 3, 20252.852.892.782.872.87-799,203
Jul 2, 20252.762.942.712.872.873.99%836,652
Jul 1, 20252.712.862.662.762.761.85%731,590
Jun 30, 20252.682.762.632.712.711.88%723,034
Jun 27, 20252.812.812.632.662.66-5.00%1,058,510
Jun 26, 20252.782.832.692.802.800.36%923,563
Jun 25, 20252.742.852.682.792.792.57%1,040,195
Jun 24, 20252.762.812.602.722.72-0.73%2,012,072
Jun 23, 20252.842.882.722.742.74-3.86%1,407,868
Jun 20, 20252.932.942.772.852.85-0.70%1,378,950
Jun 18, 20252.802.912.782.872.872.50%1,107,079
Jun 17, 20252.812.822.752.802.801.45%1,403,219
Jun 16, 20252.792.852.732.762.76-728,746
Jun 13, 20252.772.812.722.762.76-0.72%1,235,452
Jun 12, 20252.662.852.612.782.784.91%1,001,234
Jun 11, 20252.672.722.642.652.65-992,062
Jun 10, 20252.672.742.652.652.65-1,310,974
Jun 9, 20252.772.772.602.652.65-3.28%1,670,759
Jun 6, 20252.502.782.492.742.7411.38%2,194,059
Jun 5, 20252.542.612.442.462.46-3.53%1,012,727
Jun 4, 20252.652.712.552.552.55-3.77%2,891,628
Jun 3, 20252.562.682.512.652.653.92%2,148,549
Jun 2, 20252.182.562.152.552.5518.60%1,573,698
May 30, 20252.212.222.112.152.15-2.71%658,257
May 29, 20252.212.272.192.212.210.91%545,584
May 28, 20252.192.232.122.192.190.46%714,020
May 27, 20252.252.352.152.182.18-2.68%778,260
May 23, 20252.252.292.202.242.24-1.75%568,851
May 22, 20252.262.322.222.282.281.79%557,008
May 21, 20252.272.332.222.242.24-2.61%972,131
May 20, 20252.292.332.222.302.300.44%1,056,462
May 19, 20252.232.292.192.292.292.23%1,183,475
May 16, 20252.182.272.122.242.242.75%915,695
May 15, 20252.302.302.152.182.18-5.63%951,326
May 14, 20252.342.362.222.312.31-0.43%923,165
May 13, 20252.502.552.262.322.32-7.20%1,717,026
May 12, 20252.472.552.422.502.503.73%1,438,098
May 9, 20252.452.552.382.412.41-0.41%815,944
May 8, 20252.402.502.292.422.421.26%907,929
May 7, 20252.472.472.282.392.392.58%1,189,797
May 6, 20252.532.582.332.332.33-8.63%996,423
May 5, 20252.632.652.542.552.55-4.49%624,735