Mereo BioPharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.28	0.29	0.25	0.26	-	-5.07%	869,608
Apr 28, 2026	0.28	0.30	0.27	0.28	0.28	-0.68%	1,235,438
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
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
Jan 20, 2026	0.63	0.63	0.55	0.57	0.57	-11.70%	11,663,591
Jan 16, 2026	0.71	0.71	0.60	0.64	0.64	-4.55%	14,336,955
Jan 15, 2026	0.66	0.74	0.62	0.67	0.67	-6.43%	16,756,564
Jan 14, 2026	0.73	0.78	0.68	0.72	0.72	8.58%	28,700,718
Jan 13, 2026	0.55	0.69	0.51	0.66	0.66	16.34%	38,797,441
Jan 12, 2026	0.57	0.68	0.52	0.57	0.57	14.75%	53,334,466
Jan 9, 2026	0.38	0.50	0.38	0.49	0.49	28.62%	45,551,345
Jan 8, 2026	0.41	0.42	0.35	0.38	0.38	-8.87%	21,976,800
Jan 7, 2026	0.41	0.44	0.38	0.42	0.42	11.29%	20,628,667
Jan 6, 2026	0.45	0.51	0.37	0.38	0.38	-21.14%	40,683,421
Jan 5, 2026	0.56	0.59	0.45	0.48	0.48	-5.84%	39,407,311
Jan 2, 2026	0.44	0.51	0.41	0.51	0.51	22.49%	58,242,937
Dec 31, 2025	0.37	0.42	0.33	0.42	0.42	12.47%	46,210,738
Dec 30, 2025	0.30	0.37	0.27	0.37	0.37	29.82%	78,669,894
Dec 29, 2025	0.25	0.30	0.20	0.29	0.29	-87.65%	241,447,142
Dec 26, 2025	2.27	2.34	2.27	2.31	2.31	0.43%	872,293
Dec 24, 2025	2.26	2.33	2.23	2.30	2.30	0.44%	1,012,141
Dec 23, 2025	2.29	2.33	2.22	2.29	2.29	-	2,076,204
Dec 22, 2025	2.09	2.36	2.07	2.29	2.29	14.50%	4,321,872
Dec 19, 2025	2.00	2.12	1.97	2.00	2.00	4.17%	2,585,814
Dec 18, 2025	1.94	2.02	1.90	1.92	1.92	-	2,757,490
Dec 17, 2025	2.10	2.13	1.89	1.92	1.92	-8.57%	3,050,769
Dec 16, 2025	2.18	2.19	2.10	2.10	2.10	-4.11%	1,899,654
Dec 15, 2025	2.27	2.27	2.13	2.19	2.19	0.92%	1,309,528
Dec 12, 2025	2.21	2.31	2.17	2.17	2.17	-3.56%	2,213,168
Dec 11, 2025	2.31	2.37	2.25	2.25	2.25	-2.60%	2,118,004
Dec 10, 2025	2.18	2.33	2.13	2.31	2.31	5.96%	2,584,424
Dec 9, 2025	2.10	2.21	2.07	2.18	2.18	2.35%	2,552,698
Dec 8, 2025	2.10	2.23	2.02	2.13	2.13	3.40%	2,796,150
Dec 5, 2025	2.04	2.10	2.02	2.06	2.06	0.98%	1,637,869
Dec 4, 2025	1.94	2.06	1.90	2.04	2.04	4.08%	2,431,326