Mereo BioPharma Group plc (MREO)

NASDAQ: MREO · Real-Time Price · USD

0.3030

+0.0129 (4.45%)

At close: Sep 18, 2026, 4:00 PM EDT

0.3100

+0.0070 (2.31%)

After-hours: Sep 18, 2026, 7:59 PM EDT

Mereo BioPharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.28	0.31	0.28	0.30	0.30	4.45%	2,540,135
Sep 17, 2026	0.27	0.30	0.27	0.29	0.29	9.06%	1,625,166
Sep 16, 2026	0.28	0.29	0.26	0.27	0.27	-6.67%	1,517,448
Sep 15, 2026	0.28	0.29	0.27	0.29	0.29	1.79%	861,991
Sep 14, 2026	0.28	0.29	0.27	0.28	0.28	-	1,174,701
Sep 11, 2026	0.26	0.29	0.26	0.28	0.28	14.47%	5,059,428
Sep 10, 2026	0.24	0.25	0.24	0.24	0.24	0.87%	623,749
Sep 9, 2026	0.26	0.26	0.24	0.24	0.24	-4.75%	2,911,660
Sep 8, 2026	0.25	0.26	0.25	0.25	0.25	1.84%	779,525
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
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