Mereo BioPharma Group plc (MREO)

NASDAQ: MREO · Real-Time Price · USD

0.2525

-0.0195 (-7.17%)

At close: Aug 28, 2026, 4:00 PM EDT

0.2575

+0.0050 (1.98%)

After-hours: Aug 28, 2026, 7:52 PM EDT

Mereo BioPharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.27	0.27	0.25	0.25	0.25	-7.17%	1,491,560
Aug 27, 2026	0.29	0.29	0.27	0.27	0.27	-2.16%	1,411,842
Aug 26, 2026	0.29	0.29	0.28	0.28	0.28	-1.28%	946,639
Aug 25, 2026	0.29	0.29	0.28	0.28	0.28	-2.73%	1,149,509
Aug 24, 2026	0.29	0.29	0.28	0.29	0.29	-0.31%	797,580
Aug 21, 2026	0.30	0.31	0.29	0.29	0.29	-0.99%	688,047
Aug 20, 2026	0.31	0.31	0.29	0.29	0.29	-5.84%	749,482
Aug 19, 2026	0.29	0.31	0.28	0.31	0.31	-0.48%	1,211,731
Aug 18, 2026	0.31	0.32	0.30	0.31	0.31	1.72%	981,113
Aug 17, 2026	0.32	0.32	0.30	0.31	0.31	-3.51%	1,449,724
Aug 14, 2026	0.30	0.33	0.30	0.32	0.32	3.64%	1,850,634
Aug 13, 2026	0.30	0.31	0.29	0.31	0.31	1.58%	2,293,736
Aug 12, 2026	0.29	0.30	0.28	0.30	0.30	-0.85%	8,484,539
Aug 11, 2026	0.37	0.37	0.29	0.31	0.31	12.15%	163,833,118
Aug 10, 2026	0.30	0.30	0.27	0.27	0.27	-8.07%	1,655,006
Aug 7, 2026	0.30	0.31	0.29	0.30	0.30	-3.14%	394,254
Aug 6, 2026	0.31	0.31	0.29	0.31	0.31	0.79%	658,016
Aug 5, 2026	0.32	0.33	0.30	0.30	0.30	-5.77%	1,143,904
Aug 4, 2026	0.32	0.33	0.31	0.32	0.32	2.09%	361,277
Aug 3, 2026	0.34	0.35	0.31	0.32	0.32	-7.94%	964,402
Jul 31, 2026	0.30	0.35	0.30	0.34	0.34	8.79%	2,708,143
Jul 30, 2026	0.32	0.33	0.31	0.32	0.32	2.77%	776,287
Jul 29, 2026	0.31	0.33	0.31	0.31	0.31	-0.94%	1,488,085
Jul 28, 2026	0.30	0.32	0.29	0.31	0.31	2.42%	1,731,810
Jul 27, 2026	0.28	0.32	0.28	0.30	0.30	4.97%	1,319,893
Jul 24, 2026	0.29	0.30	0.29	0.29	0.29	-1.10%	389,498
Jul 23, 2026	0.29	0.31	0.29	0.29	0.29	-2.22%	694,671
Jul 22, 2026	0.31	0.31	0.30	0.30	0.30	-2.68%	564,372
Jul 21, 2026	0.30	0.31	0.30	0.31	0.31	0.20%	603,536
Jul 20, 2026	0.31	0.32	0.31	0.31	0.31	-1.58%	711,357
Jul 17, 2026	0.32	0.32	0.31	0.31	0.31	-3.93%	476,605
Jul 16, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	882,362
Jul 15, 2026	0.31	0.33	0.31	0.33	0.33	4.43%	915,269
Jul 14, 2026	0.32	0.32	0.31	0.31	0.31	-2.18%	553,992
Jul 13, 2026	0.33	0.33	0.32	0.32	0.32	-4.18%	742,639
Jul 10, 2026	0.32	0.34	0.31	0.34	0.34	3.33%	1,362,054
Jul 9, 2026	0.31	0.33	0.31	0.32	0.32	2.59%	769,620
Jul 8, 2026	0.33	0.33	0.31	0.32	0.32	-5.53%	998,289
Jul 7, 2026	0.32	0.34	0.31	0.33	0.33	5.65%	2,045,828
Jul 6, 2026	0.32	0.33	0.30	0.32	0.32	-5.41%	1,075,617
Jul 2, 2026	0.32	0.34	0.32	0.33	0.33	3.62%	1,428,862
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