Skip to main content
Mereo BioPharma Group plc (MREO)
NASDAQ: MREO · Real-Time Price · USD
0.392
-0.003 (-0.63%)
At close: Mar 9, 2026, 4:00 PM EDT
0.385
-0.006 (-1.61%)
After-hours: Mar 9, 2026, 7:41 PM EDT

Mereo BioPharma Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.370.410.370.390.39-0.63%862,355
Mar 6, 20260.390.400.380.390.390.79%727,686
Mar 5, 20260.410.420.390.390.39-5.58%984,386
Mar 4, 20260.390.420.390.410.411.00%1,611,923
Mar 3, 20260.380.410.380.410.413.14%2,249,174
Mar 2, 20260.350.410.350.400.407.26%3,310,420
Feb 27, 20260.380.380.360.370.37-3.99%1,773,448
Feb 26, 20260.390.390.360.390.39-2.03%2,273,448
Feb 25, 20260.400.420.380.390.39-0.93%2,361,878
Feb 24, 20260.400.410.390.400.40-1.22%1,161,081
Feb 23, 20260.410.420.390.400.40-5.02%2,228,202
Feb 20, 20260.440.450.410.420.42-1.87%2,445,849
Feb 19, 20260.420.450.410.430.432.61%2,677,921
Feb 18, 20260.410.450.400.420.421.27%2,975,415
Feb 17, 20260.370.440.350.420.4211.78%6,303,437
Feb 13, 20260.390.400.370.370.37-4.32%1,866,448
Feb 12, 20260.400.410.360.390.39-1.62%3,062,619
Feb 11, 20260.410.420.380.400.40-3.63%1,644,511
Feb 10, 20260.390.440.390.410.415.67%2,598,476
Feb 9, 20260.410.410.360.390.39-8.60%5,212,611
Feb 6, 20260.370.430.370.420.4213.20%4,377,554
Feb 5, 20260.400.430.370.380.38-8.54%3,552,317
Feb 4, 20260.420.440.390.410.41-2.73%4,696,434
Feb 3, 20260.450.470.420.420.42-2.54%3,743,653
Feb 2, 20260.440.470.410.430.43-1.70%5,050,790
Jan 30, 20260.440.490.430.440.44-7,336,579
Jan 29, 20260.450.460.420.440.44-2.00%3,806,278
Jan 28, 20260.480.480.440.450.45-4.85%6,328,115
Jan 27, 20260.490.500.460.470.47-4.10%7,482,590
Jan 26, 20260.520.520.480.490.49-6.64%7,649,640
Jan 23, 20260.550.550.520.530.53-0.96%5,822,786
Jan 22, 20260.520.550.480.530.530.42%9,457,873
Jan 21, 20260.560.560.500.530.53-6.21%12,492,954
Jan 20, 20260.630.630.550.570.57-11.70%11,517,497
Jan 16, 20260.710.710.600.640.64-4.55%14,150,541
Jan 15, 20260.660.740.620.670.67-6.43%16,541,360
Jan 14, 20260.730.780.680.720.728.58%27,491,776
Jan 13, 20260.550.690.510.660.6616.34%38,317,798
Jan 12, 20260.570.680.520.570.5714.75%51,587,694
Jan 9, 20260.380.500.380.490.4928.62%40,283,199
Jan 8, 20260.410.420.350.380.38-8.87%21,701,671
Jan 7, 20260.410.440.380.420.4211.29%20,373,555
Jan 6, 20260.450.510.370.380.38-21.14%38,832,585
Jan 5, 20260.560.590.450.480.48-5.84%39,031,734
Jan 2, 20260.440.510.410.510.5122.49%58,056,388
Dec 31, 20250.370.420.330.420.4212.47%46,210,738
Dec 30, 20250.300.370.270.370.3729.82%78,669,894
Dec 29, 20250.250.300.200.290.29-87.65%241,447,142
Dec 26, 20252.272.342.272.312.310.43%872,293
Dec 24, 20252.262.332.232.302.300.44%1,012,141
Dec 23, 20252.292.332.222.292.29-2,076,204
Dec 22, 20252.092.362.072.292.2914.50%4,321,872
Dec 19, 20252.002.121.972.002.004.17%2,585,814
Dec 18, 20251.942.021.901.921.92-2,757,490
Dec 17, 20252.102.131.891.921.92-8.57%3,050,769
Dec 16, 20252.182.192.102.102.10-4.11%1,899,654
Dec 15, 20252.272.272.132.192.190.92%1,309,528
Dec 12, 20252.212.312.172.172.17-3.56%2,213,168
Dec 11, 20252.312.372.252.252.25-2.60%2,118,004
Dec 10, 20252.182.332.132.312.315.96%2,584,424
Dec 9, 20252.102.212.072.182.182.35%2,552,698
Dec 8, 20252.102.232.022.132.133.40%2,796,150
Dec 5, 20252.042.102.022.062.060.98%1,637,869
Dec 4, 20251.942.061.902.042.044.08%2,431,326
Dec 3, 20251.802.181.741.961.9612.00%11,642,082
Dec 2, 20251.851.851.751.751.75-4.89%1,098,791
Dec 1, 20251.861.861.761.841.84-1.60%2,008,507
Nov 28, 20251.851.891.811.871.871.63%602,219
Nov 26, 20251.821.871.771.841.842.79%1,236,450
Nov 25, 20251.801.831.751.791.79-1,469,865
Nov 24, 20251.811.871.771.791.79-0.56%1,446,470
Nov 21, 20251.801.821.761.801.800.56%990,124
Nov 20, 20251.801.881.751.791.79-1.10%1,301,273
Nov 19, 20251.841.901.801.811.81-0.55%1,512,869
Nov 18, 20251.771.861.751.821.822.82%1,407,945
Nov 17, 20251.781.851.761.771.77-0.56%1,586,754
Nov 14, 20251.761.831.761.781.78-848,022
Nov 13, 20251.821.841.761.781.78-3.26%1,187,535
Nov 12, 20251.881.911.811.841.84-1.60%1,276,659
Nov 11, 20251.791.931.781.871.875.65%1,933,991
Nov 10, 20251.831.871.761.771.77-1.67%1,355,510
Nov 7, 20251.741.831.651.801.802.27%3,168,017
Nov 6, 20251.811.811.741.761.76-2.22%678,002
Nov 5, 20251.791.821.721.801.801.12%1,117,852
Nov 4, 20251.831.881.781.781.78-4.30%1,319,372
Nov 3, 20251.921.931.811.861.86-2.11%1,594,394
Oct 31, 20251.901.931.871.901.900.53%689,812
Oct 30, 20251.911.951.891.891.89-1.56%857,811
Oct 29, 20252.112.151.911.921.92-8.57%1,951,591
Oct 28, 20251.992.141.982.102.105.00%3,485,574
Oct 27, 20252.022.081.992.002.00-1,438,590
Oct 24, 20252.042.061.982.002.00-1,523,240
Oct 23, 20252.102.101.982.002.00-4.31%1,627,765
Oct 22, 20252.142.152.022.092.09-1.88%2,198,811
Oct 21, 20252.242.272.132.132.13-4.91%1,265,920
Oct 20, 20252.072.282.052.242.249.27%2,639,726
Oct 17, 20252.002.061.942.052.052.50%1,474,859
Oct 16, 20252.032.091.972.002.00-0.99%783,657
Oct 15, 20251.982.041.962.022.023.06%1,275,499
Oct 14, 20252.002.011.951.961.96-2.00%883,847