Mereo BioPharma Group plc (MREO)

NASDAQ: MREO · Real-Time Price · USD

0.2963

-0.0096 (-3.14%)

At close: Aug 7, 2026, 4:00 PM EDT

0.3049

+0.0086 (2.90%)

After-hours: Aug 7, 2026, 7:38 PM EDT

Mereo BioPharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.30	0.31	0.29	0.30	0.30	-3.14%	390,205
Aug 6, 2026	0.31	0.31	0.29	0.31	0.31	0.79%	646,548
Aug 5, 2026	0.32	0.33	0.30	0.30	0.30	-5.77%	1,054,385
Aug 4, 2026	0.32	0.33	0.31	0.32	0.32	2.09%	326,560
Aug 3, 2026	0.34	0.35	0.31	0.32	0.32	-7.94%	912,678
Jul 31, 2026	0.30	0.35	0.30	0.34	0.34	8.79%	2,701,332
Jul 30, 2026	0.32	0.33	0.31	0.32	0.32	2.77%	766,441
Jul 29, 2026	0.31	0.33	0.31	0.31	0.31	-0.94%	1,482,056
Jul 28, 2026	0.30	0.32	0.29	0.31	0.31	2.42%	1,723,311
Jul 27, 2026	0.28	0.32	0.28	0.30	0.30	4.97%	1,304,449
Jul 24, 2026	0.29	0.30	0.29	0.29	0.29	-1.10%	384,495
Jul 23, 2026	0.29	0.31	0.29	0.29	0.29	-2.22%	694,550
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
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