Mereo BioPharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.31	0.32	0.26	0.30	0.30	-1.46%	2,874,691
Jun 25, 2026	0.30	0.32	0.30	0.30	0.30	-1.05%	1,257,461
Jun 24, 2026	0.31	0.33	0.30	0.30	0.30	-5.62%	2,542,413
Jun 23, 2026	0.32	0.34	0.32	0.32	0.32	-0.83%	1,564,512
Jun 22, 2026	0.31	0.33	0.30	0.33	0.33	5.04%	1,361,338
Jun 18, 2026	0.31	0.33	0.31	0.31	0.31	-0.19%	1,439,398
Jun 17, 2026	0.30	0.33	0.29	0.31	0.31	6.16%	3,262,232
Jun 16, 2026	0.30	0.31	0.29	0.29	0.29	-1.35%	1,227,814
Jun 15, 2026	0.31	0.32	0.30	0.30	0.30	-2.95%	1,538,812
Jun 12, 2026	0.31	0.33	0.30	0.31	0.31	-2.18%	2,125,938
Jun 11, 2026	0.31	0.32	0.29	0.31	0.31	2.33%	2,961,061
Jun 10, 2026	0.30	0.31	0.29	0.30	0.30	-0.33%	2,396,732
Jun 9, 2026	0.29	0.31	0.28	0.31	0.31	0.23%	1,435,417
Jun 8, 2026	0.31	0.32	0.28	0.31	0.31	-2.62%	2,453,866
Jun 5, 2026	0.32	0.32	0.30	0.31	0.31	-1.51%	3,541,608
Jun 4, 2026	0.34	0.35	0.31	0.32	0.32	-4.85%	3,160,169
Jun 3, 2026	0.36	0.37	0.32	0.33	0.33	-1.53%	7,151,737
Jun 2, 2026	0.31	0.36	0.29	0.34	0.34	10.27%	8,029,253
Jun 1, 2026	0.33	0.33	0.31	0.31	0.31	-10.52%	3,640,501
May 29, 2026	0.34	0.35	0.31	0.34	0.34	-0.29%	3,892,498
May 28, 2026	0.31	0.35	0.31	0.35	0.35	4.96%	5,783,467
May 27, 2026	0.36	0.36	0.30	0.33	0.33	-1.50%	57,856,515
May 26, 2026	0.29	0.35	0.27	0.33	0.33	19.91%	22,878,515
May 22, 2026	0.27	0.31	0.27	0.28	0.28	2.28%	1,910,744
May 21, 2026	0.28	0.28	0.26	0.27	0.27	-3.75%	1,621,006
May 20, 2026	0.24	0.32	0.23	0.28	0.28	18.78%	5,576,573
May 19, 2026	0.23	0.26	0.23	0.24	0.24	0.25%	1,315,031
May 18, 2026	0.24	0.25	0.24	0.24	0.24	-1.70%	1,361,080
May 15, 2026	0.25	0.26	0.23	0.24	0.24	-1.83%	1,146,468
May 14, 2026	0.26	0.27	0.24	0.25	0.25	-5.20%	1,415,500
May 13, 2026	0.25	0.27	0.24	0.26	0.26	5.49%	1,333,533
May 12, 2026	0.25	0.26	0.24	0.25	0.25	1.44%	2,548,290
May 11, 2026	0.25	0.25	0.23	0.24	0.24	-2.84%	2,984,512
May 8, 2026	0.23	0.25	0.23	0.25	0.25	4.00%	1,408,216
May 7, 2026	0.24	0.26	0.22	0.24	0.24	1.18%	2,797,115
May 6, 2026	0.28	0.29	0.24	0.24	0.24	-14.89%	2,413,242
May 5, 2026	0.29	0.30	0.27	0.28	0.28	-2.93%	775,976
May 4, 2026	0.26	0.29	0.26	0.29	0.29	10.42%	2,014,478
May 1, 2026	0.28	0.29	0.26	0.26	0.26	-3.13%	1,694,504
Apr 30, 2026	0.27	0.28	0.26	0.27	0.27	-2.89%	1,011,714
Apr 29, 2026	0.28	0.29	0.25	0.28	0.28	-0.68%	1,356,252
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
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