Mereo BioPharma Group plc (MREO)

NASDAQ: MREO · Real-Time Price · USD

0.3101

-0.0127 (-3.93%)

At close: Jul 17, 2026, 4:00 PM EDT

0.3145

+0.0044 (1.42%)

After-hours: Jul 17, 2026, 7:56 PM EDT

Mereo BioPharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.32	0.32	0.31	0.31	0.31	-3.93%	461,515
Jul 16, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	879,189
Jul 15, 2026	0.31	0.33	0.31	0.33	0.33	4.43%	863,834
Jul 14, 2026	0.32	0.32	0.31	0.31	0.31	-2.18%	529,027
Jul 13, 2026	0.33	0.33	0.32	0.32	0.32	-4.18%	654,377
Jul 10, 2026	0.32	0.34	0.31	0.34	0.34	3.33%	1,348,431
Jul 9, 2026	0.31	0.33	0.31	0.32	0.32	2.59%	765,934
Jul 8, 2026	0.33	0.33	0.31	0.32	0.32	-5.53%	996,366
Jul 7, 2026	0.32	0.34	0.31	0.33	0.33	5.65%	2,038,715
Jul 6, 2026	0.32	0.33	0.30	0.32	0.32	-5.41%	1,072,985
Jul 2, 2026	0.32	0.34	0.32	0.33	0.33	3.62%	1,420,741
Jul 1, 2026	0.32	0.34	0.32	0.32	0.32	1.67%	1,196,150
Jun 30, 2026	0.33	0.35	0.32	0.32	0.32	-4.25%	1,657,069
Jun 29, 2026	0.30	0.33	0.30	0.33	0.33	11.87%	1,419,817
Jun 26, 2026	0.31	0.32	0.26	0.30	0.30	-1.46%	2,959,245
Jun 25, 2026	0.30	0.32	0.30	0.30	0.30	-1.05%	1,327,289
Jun 24, 2026	0.31	0.33	0.30	0.30	0.30	-5.62%	2,588,411
Jun 23, 2026	0.32	0.34	0.32	0.32	0.32	-0.83%	1,573,896
Jun 22, 2026	0.31	0.33	0.30	0.33	0.33	5.04%	1,386,888
Jun 18, 2026	0.31	0.33	0.31	0.31	0.31	-0.19%	1,440,204
Jun 17, 2026	0.30	0.33	0.29	0.31	0.31	6.16%	3,262,232
Jun 16, 2026	0.30	0.31	0.29	0.29	0.29	-1.35%	1,227,814
Jun 15, 2026	0.31	0.32	0.30	0.30	0.30	-2.95%	1,538,812
Jun 12, 2026	0.31	0.33	0.30	0.31	0.31	-2.18%	2,125,938
Jun 11, 2026	0.31	0.32	0.29	0.31	0.31	2.33%	2,961,061
Jun 10, 2026	0.30	0.31	0.29	0.30	0.30	-0.33%	2,396,732
Jun 9, 2026	0.29	0.31	0.28	0.31	0.31	0.23%	1,435,417
Jun 8, 2026	0.31	0.32	0.28	0.31	0.31	-2.62%	2,453,866
Jun 5, 2026	0.32	0.32	0.30	0.31	0.31	-1.51%	3,541,608
Jun 4, 2026	0.34	0.35	0.31	0.32	0.32	-4.85%	3,160,169
Jun 3, 2026	0.36	0.37	0.32	0.33	0.33	-1.53%	7,151,737
Jun 2, 2026	0.31	0.36	0.29	0.34	0.34	10.27%	8,029,253
Jun 1, 2026	0.33	0.33	0.31	0.31	0.31	-10.52%	3,640,501
May 29, 2026	0.34	0.35	0.31	0.34	0.34	-0.29%	3,892,498
May 28, 2026	0.31	0.35	0.31	0.35	0.35	4.96%	5,783,467
May 27, 2026	0.36	0.36	0.30	0.33	0.33	-1.50%	57,856,515
May 26, 2026	0.29	0.35	0.27	0.33	0.33	19.91%	22,878,515
May 22, 2026	0.27	0.31	0.27	0.28	0.28	2.28%	1,910,744
May 21, 2026	0.28	0.28	0.26	0.27	0.27	-3.75%	1,621,006
May 20, 2026	0.24	0.32	0.23	0.28	0.28	18.78%	5,576,573
May 19, 2026	0.23	0.26	0.23	0.24	0.24	0.25%	1,315,031
May 18, 2026	0.24	0.25	0.24	0.24	0.24	-1.70%	1,361,080
May 15, 2026	0.25	0.26	0.23	0.24	0.24	-1.83%	1,146,468
May 14, 2026	0.26	0.27	0.24	0.25	0.25	-5.20%	1,415,500
May 13, 2026	0.25	0.27	0.24	0.26	0.26	5.49%	1,333,533
May 12, 2026	0.25	0.26	0.24	0.25	0.25	1.44%	2,548,290
May 11, 2026	0.25	0.25	0.23	0.24	0.24	-2.84%	2,984,512
May 8, 2026	0.23	0.25	0.23	0.25	0.25	4.00%	1,408,216
May 7, 2026	0.24	0.26	0.22	0.24	0.24	1.18%	2,797,115
May 6, 2026	0.28	0.29	0.24	0.24	0.24	-14.89%	2,413,242