Mereo BioPharma Group plc (MREO)

NASDAQ: MREO · Real-Time Price · USD

0.3499

-0.0253 (-6.74%)

At close: Oct 9, 2026, 4:00 PM EDT

0.349736

-0.0002 (-0.05%)

After-hours: Oct 9, 2026, 7:59 PM EDT

Mereo BioPharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.38	0.39	0.34	0.35	0.35	-6.74%	1,222,321
Oct 8, 2026	0.35	0.38	0.34	0.38	0.38	6.35%	1,062,992
Oct 7, 2026	0.36	0.37	0.35	0.35	0.35	0.77%	1,131,528
Oct 6, 2026	0.40	0.40	0.35	0.35	0.35	-9.77%	1,200,147
Oct 5, 2026	0.37	0.40	0.36	0.39	0.39	2.16%	2,447,417
Oct 2, 2026	0.38	0.39	0.36	0.38	0.38	3.52%	853,103
Oct 1, 2026	0.40	0.40	0.36	0.37	0.37	-8.73%	1,583,203
Sep 30, 2026	0.37	0.42	0.37	0.40	0.40	7.72%	3,049,775
Sep 29, 2026	0.37	0.39	0.36	0.37	0.37	0.86%	1,549,805
Sep 28, 2026	0.37	0.38	0.36	0.37	0.37	-	1,751,205
Sep 25, 2026	0.33	0.37	0.33	0.37	0.37	9.63%	2,095,430
Sep 24, 2026	0.34	0.35	0.33	0.34	0.34	-0.82%	1,305,861
Sep 23, 2026	0.32	0.37	0.31	0.34	0.34	7.59%	3,930,725
Sep 22, 2026	0.29	0.32	0.29	0.32	0.32	9.03%	2,320,591
Sep 21, 2026	0.30	0.31	0.29	0.29	0.29	-4.26%	1,929,661
Sep 18, 2026	0.28	0.31	0.28	0.30	0.30	4.45%	2,739,780
Sep 17, 2026	0.27	0.30	0.27	0.29	0.29	9.06%	1,744,778
Sep 16, 2026	0.28	0.29	0.26	0.27	0.27	-6.67%	1,520,796
Sep 15, 2026	0.28	0.29	0.27	0.29	0.29	1.79%	887,307
Sep 14, 2026	0.28	0.29	0.27	0.28	0.28	-	1,187,398
Sep 11, 2026	0.26	0.29	0.26	0.28	0.28	14.47%	5,109,940
Sep 10, 2026	0.24	0.25	0.24	0.24	0.24	0.87%	701,680
Sep 9, 2026	0.26	0.26	0.24	0.24	0.24	-4.75%	2,954,954
Sep 8, 2026	0.25	0.26	0.25	0.25	0.25	1.84%	803,785
Sep 4, 2026	0.27	0.27	0.25	0.25	0.25	-8.16%	1,338,932
Sep 3, 2026	0.26	0.28	0.26	0.27	0.27	1.87%	876,916
Sep 2, 2026	0.27	0.28	0.26	0.27	0.27	-3.43%	809,248
Sep 1, 2026	0.27	0.29	0.27	0.28	0.28	3.71%	1,560,763
Aug 31, 2026	0.25	0.29	0.25	0.27	0.27	5.66%	1,314,938
Aug 28, 2026	0.27	0.27	0.25	0.25	0.25	-7.17%	1,556,526
Aug 27, 2026	0.29	0.29	0.27	0.27	0.27	-2.16%	1,422,363
Aug 26, 2026	0.29	0.29	0.28	0.28	0.28	-1.28%	1,016,989
Aug 25, 2026	0.29	0.29	0.28	0.28	0.28	-2.73%	1,154,252
Aug 24, 2026	0.29	0.29	0.28	0.29	0.29	-0.31%	799,385
Aug 21, 2026	0.30	0.31	0.29	0.29	0.29	-0.99%	714,697
Aug 20, 2026	0.31	0.31	0.29	0.29	0.29	-5.84%	754,661
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