Mereo BioPharma Group plc (MREO)

NASDAQ: MREO · Real-Time Price · USD

0.3300

0.00 (0.00%)

At close: Apr 1, 2026, 4:00 PM EDT

0.3302

+0.0002 (0.06%)

Pre-market: Apr 2, 2026, 7:17 AM EDT

Mereo BioPharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.33	0.36	0.33	0.33	0.33	-	1,860,037
Mar 31, 2026	0.33	0.34	0.32	0.33	0.33	4.43%	1,546,109
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
Feb 19, 2026	0.42	0.45	0.41	0.43	0.43	2.61%	2,682,740
Feb 18, 2026	0.41	0.45	0.40	0.42	0.42	1.27%	3,014,033
Feb 17, 2026	0.37	0.44	0.35	0.42	0.42	11.78%	6,324,761
Feb 13, 2026	0.39	0.40	0.37	0.37	0.37	-4.32%	1,875,172
Feb 12, 2026	0.40	0.41	0.36	0.39	0.39	-1.62%	3,067,944
Feb 11, 2026	0.41	0.42	0.38	0.40	0.40	-3.63%	1,671,210
Feb 10, 2026	0.39	0.44	0.39	0.41	0.41	5.67%	2,641,253
Feb 9, 2026	0.41	0.41	0.36	0.39	0.39	-8.60%	5,256,742
Feb 6, 2026	0.37	0.43	0.37	0.42	0.42	13.20%	4,389,131
Feb 5, 2026	0.40	0.43	0.37	0.38	0.38	-8.54%	3,756,776
Feb 4, 2026	0.42	0.44	0.39	0.41	0.41	-2.73%	4,742,879
Feb 3, 2026	0.45	0.47	0.42	0.42	0.42	-2.54%	3,870,122
Feb 2, 2026	0.44	0.47	0.41	0.43	0.43	-1.70%	5,067,395
Jan 30, 2026	0.44	0.49	0.43	0.44	0.44	-	7,443,928
Jan 29, 2026	0.45	0.46	0.42	0.44	0.44	-2.00%	3,907,115
Jan 28, 2026	0.48	0.48	0.44	0.45	0.45	-4.85%	6,424,586
Jan 27, 2026	0.49	0.50	0.46	0.47	0.47	-4.10%	7,661,912
Jan 26, 2026	0.52	0.52	0.48	0.49	0.49	-6.64%	7,866,663
Jan 23, 2026	0.55	0.55	0.52	0.53	0.53	-0.96%	5,905,042
Jan 22, 2026	0.52	0.55	0.48	0.53	0.53	0.42%	9,556,235
Jan 21, 2026	0.56	0.56	0.50	0.53	0.53	-6.21%	12,528,219