Skip to main content
Mereo BioPharma Group plc (MREO)
NASDAQ: MREO · Real-Time Price · USD
2.250
-0.050 (-2.17%)
At close: Mar 31, 2025, 4:00 PM
2.217
-0.033 (-1.47%)
After-hours: Mar 31, 2025, 4:22 PM EDT

Mereo BioPharma Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20252.262.272.162.25--2.17%1,345,128
Mar 28, 20252.412.482.282.302.30-4.56%868,066
Mar 27, 20252.702.732.402.412.411.69%2,738,087
Mar 26, 20252.352.372.232.372.370.85%1,677,698
Mar 25, 20252.402.442.332.352.35-5.62%687,556
Mar 24, 20252.422.532.382.492.494.62%724,211
Mar 21, 20252.542.572.382.382.38-7.03%1,043,866
Mar 20, 20252.552.632.552.562.56-0.78%702,700
Mar 19, 20252.552.612.522.582.581.98%656,536
Mar 18, 20252.612.612.492.532.53-3.80%624,872
Mar 17, 20252.622.662.552.632.630.38%590,352
Mar 14, 20252.522.662.512.622.624.80%682,090
Mar 13, 20252.552.582.472.502.50-1.57%746,242
Mar 12, 20252.532.592.512.542.541.20%935,439
Mar 11, 20252.452.562.392.512.512.45%1,091,596
Mar 10, 20252.462.542.392.452.45-1.61%1,155,337
Mar 7, 20252.482.652.452.492.49-0.80%928,277
Mar 6, 20252.502.552.392.512.51-0.79%3,938,650
Mar 5, 20252.482.552.372.532.531.61%2,051,269
Mar 4, 20252.302.542.252.492.497.33%1,765,459
Mar 3, 20252.412.452.322.322.32-3.33%1,636,694
Feb 28, 20252.452.482.382.402.40-2.04%2,073,410
Feb 27, 20252.442.542.422.452.45-1,448,171
Feb 26, 20252.552.652.372.452.45-2.78%2,446,670
Feb 25, 20252.702.752.482.522.52-6.32%3,593,486
Feb 24, 20252.852.882.692.692.69-5.61%917,542
Feb 21, 20252.872.902.782.852.85-0.70%815,879
Feb 20, 20252.902.922.852.872.87-1.37%425,768
Feb 19, 20252.892.942.822.912.910.69%2,715,867
Feb 18, 20252.872.992.852.892.890.70%1,300,889
Feb 14, 20252.952.972.842.872.87-0.35%902,355
Feb 13, 20252.872.932.852.882.88-0.69%450,239
Feb 12, 20252.902.942.802.902.90-799,403
Feb 11, 20253.013.042.902.902.90-3.97%488,245
Feb 10, 20253.113.173.003.023.02-2.89%310,102
Feb 7, 20253.083.123.033.113.110.32%916,664
Feb 6, 20253.213.213.073.103.10-3.43%963,894
Feb 5, 20253.163.263.133.213.211.58%538,496
Feb 4, 20252.993.182.983.163.165.69%944,308
Feb 3, 20252.933.022.852.992.99-0.66%710,780
Jan 31, 20252.953.062.953.013.012.73%1,044,401
Jan 30, 20252.902.972.832.932.93-629,367
Jan 29, 20252.853.022.842.932.932.09%721,529
Jan 28, 20252.912.942.822.872.87-1.71%731,222
Jan 27, 20252.862.972.822.922.920.34%1,183,522
Jan 24, 20253.103.142.862.912.91-6.13%1,051,254
Jan 23, 20252.903.112.843.103.106.16%1,517,320
Jan 22, 20253.023.052.872.922.92-2.34%2,238,380
Jan 21, 20252.863.042.862.992.994.55%992,589
Jan 17, 20252.892.932.802.862.86-1.38%1,167,108