Mereo BioPharma Group plc (MREO)

Mereo BioPharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.28	0.29	0.26	0.26	0.26	-3.13%	1,691,432
Apr 30, 2026	0.27	0.28	0.26	0.27	0.27	-2.89%	999,764
Apr 29, 2026	0.28	0.29	0.25	0.28	0.28	-0.68%	1,353,774
Apr 28, 2026	0.28	0.30	0.27	0.28	0.28	-0.68%	1,236,638
Apr 27, 2026	0.29	0.30	0.26	0.28	0.28	-3.38%	1,974,883
Apr 24, 2026	0.31	0.31	0.29	0.29	0.29	-5.41%	1,560,328
Apr 23, 2026	0.32	0.33	0.30	0.31	0.31	-4.60%	1,235,509
Apr 22, 2026	0.32	0.33	0.31	0.32	0.32	-0.80%	1,654,473
Apr 21, 2026	0.33	0.33	0.32	0.32	0.32	-3.86%	637,229
Apr 20, 2026	0.33	0.34	0.33	0.34	0.34	0.12%	1,092,852
Apr 17, 2026	0.33	0.34	0.32	0.34	0.34	3.16%	2,125,775
Apr 16, 2026	0.34	0.35	0.32	0.33	0.33	-3.69%	3,166,857
Apr 15, 2026	0.34	0.36	0.30	0.34	0.34	2.98%	4,881,594
Apr 14, 2026	0.32	0.34	0.32	0.33	0.33	2.81%	704,747
Apr 13, 2026	0.32	0.35	0.32	0.32	0.32	-2.74%	1,451,404
Apr 10, 2026	0.32	0.33	0.31	0.33	0.33	2.81%	1,167,411
Apr 9, 2026	0.32	0.32	0.31	0.32	0.32	0.25%	1,034,721
Apr 8, 2026	0.34	0.34	0.32	0.32	0.32	-2.33%	1,128,740
Apr 7, 2026	0.32	0.34	0.31	0.33	0.33	3.35%	1,261,867
Apr 6, 2026	0.32	0.34	0.32	0.32	0.32	-1.19%	1,397,496
Apr 2, 2026	0.33	0.35	0.32	0.32	0.32	-3.03%	2,321,172
Apr 1, 2026	0.33	0.36	0.33	0.33	0.33	-	1,871,510
Mar 31, 2026	0.33	0.34	0.32	0.33	0.33	4.43%	1,547,878
Mar 30, 2026	0.33	0.33	0.31	0.32	0.32	-3.98%	1,201,470
Mar 27, 2026	0.34	0.34	0.32	0.33	0.33	-2.89%	1,445,939
Mar 26, 2026	0.34	0.37	0.33	0.34	0.34	-3.12%	992,169
Mar 25, 2026	0.34	0.36	0.34	0.35	0.35	4.11%	925,000
Mar 24, 2026	0.33	0.35	0.33	0.34	0.34	-1.93%	1,529,399
Mar 23, 2026	0.33	0.35	0.33	0.34	0.34	0.18%	1,319,899
Mar 20, 2026	0.35	0.37	0.34	0.34	0.34	-5.18%	1,826,348
Mar 19, 2026	0.35	0.37	0.32	0.36	0.36	2.56%	1,819,447
Mar 18, 2026	0.37	0.38	0.35	0.35	0.35	-6.21%	1,800,334
Mar 17, 2026	0.39	0.40	0.38	0.38	0.38	-5.99%	1,675,750
Mar 16, 2026	0.39	0.40	0.39	0.40	0.40	3.34%	1,012,129
Mar 13, 2026	0.38	0.42	0.38	0.39	0.39	-0.23%	1,485,380
Mar 12, 2026	0.39	0.41	0.38	0.39	0.39	-3.03%	835,787
Mar 11, 2026	0.39	0.41	0.39	0.40	0.40	-0.18%	1,379,547
Mar 10, 2026	0.39	0.41	0.39	0.40	0.40	2.07%	829,973
Mar 9, 2026	0.37	0.41	0.37	0.39	0.39	-0.63%	885,314
Mar 6, 2026	0.39	0.40	0.38	0.39	0.39	0.79%	815,309
Mar 5, 2026	0.41	0.42	0.39	0.39	0.39	-5.58%	1,054,702
Mar 4, 2026	0.39	0.42	0.39	0.41	0.41	1.00%	1,635,141
Mar 3, 2026	0.38	0.41	0.38	0.41	0.41	3.14%	2,274,825
Mar 2, 2026	0.35	0.41	0.35	0.40	0.40	7.26%	3,335,776
Feb 27, 2026	0.38	0.38	0.36	0.37	0.37	-3.99%	1,810,644
Feb 26, 2026	0.39	0.39	0.36	0.39	0.39	-2.03%	2,290,856
Feb 25, 2026	0.40	0.42	0.38	0.39	0.39	-0.93%	2,404,246
Feb 24, 2026	0.40	0.41	0.39	0.40	0.40	-1.22%	1,161,992
Feb 23, 2026	0.41	0.42	0.39	0.40	0.40	-5.02%	2,229,870
Feb 20, 2026	0.44	0.45	0.41	0.42	0.42	-1.87%	2,452,914

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.