Mereo BioPharma Group plc (MREO)
NASDAQ: MREO · Real-Time Price · USD
2.500
+0.090 (3.73%)
At close: May 12, 2025, 4:00 PM
2.500
0.00 (0.00%)
After-hours: May 12, 2025, 7:39 PM EDT
Mereo BioPharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.47 | 2.55 | 2.42 | 2.50 | 2.50 | 3.73% | 1,438,098 |
| May 9, 2025 | 2.45 | 2.55 | 2.38 | 2.41 | 2.41 | -0.41% | 815,944 |
| May 8, 2025 | 2.40 | 2.50 | 2.29 | 2.42 | 2.42 | 1.26% | 907,929 |
| May 7, 2025 | 2.47 | 2.47 | 2.28 | 2.39 | 2.39 | 2.58% | 1,189,797 |
| May 6, 2025 | 2.53 | 2.58 | 2.33 | 2.33 | 2.33 | -8.63% | 996,423 |
| May 5, 2025 | 2.63 | 2.65 | 2.54 | 2.55 | 2.55 | -4.49% | 624,735 |
| May 2, 2025 | 2.62 | 2.75 | 2.60 | 2.67 | 2.67 | 2.69% | 1,349,243 |
| May 1, 2025 | 2.57 | 2.65 | 2.51 | 2.60 | 2.60 | 0.39% | 774,738 |
| Apr 30, 2025 | 2.49 | 2.60 | 2.46 | 2.59 | 2.59 | 2.78% | 806,173 |
| Apr 29, 2025 | 2.60 | 2.65 | 2.52 | 2.52 | 2.52 | -3.45% | 375,073 |
| Apr 28, 2025 | 2.53 | 2.64 | 2.50 | 2.61 | 2.61 | 4.40% | 1,650,734 |
| Apr 25, 2025 | 2.52 | 2.56 | 2.38 | 2.50 | 2.50 | -1.57% | 2,329,797 |
| Apr 24, 2025 | 2.55 | 2.58 | 2.45 | 2.54 | 2.54 | -0.78% | 2,425,525 |
| Apr 23, 2025 | 2.57 | 2.59 | 2.49 | 2.56 | 2.56 | 2.40% | 2,611,483 |
| Apr 22, 2025 | 2.36 | 2.55 | 2.33 | 2.50 | 2.50 | 7.30% | 2,355,976 |
| Apr 21, 2025 | 2.30 | 2.42 | 2.26 | 2.33 | 2.33 | 1.30% | 3,567,308 |
| Apr 17, 2025 | 2.13 | 2.34 | 2.05 | 2.30 | 2.30 | 7.98% | 2,258,835 |
| Apr 16, 2025 | 1.98 | 2.16 | 1.95 | 2.13 | 2.13 | 6.50% | 1,625,024 |
| Apr 15, 2025 | 1.89 | 2.01 | 1.89 | 2.00 | 2.00 | 5.26% | 971,891 |
| Apr 14, 2025 | 1.96 | 1.98 | 1.84 | 1.90 | 1.90 | -2.56% | 1,957,724 |
| Apr 11, 2025 | 1.84 | 1.98 | 1.78 | 1.95 | 1.95 | 6.56% | 1,152,461 |
| Apr 10, 2025 | 1.91 | 1.91 | 1.71 | 1.83 | 1.83 | -3.68% | 1,050,906 |
| Apr 9, 2025 | 1.70 | 1.94 | 1.58 | 1.90 | 1.90 | 7.95% | 3,505,118 |
| Apr 8, 2025 | 1.95 | 1.99 | 1.70 | 1.76 | 1.76 | -3.83% | 3,305,548 |
| Apr 7, 2025 | 1.90 | 2.00 | 1.72 | 1.83 | 1.83 | -8.04% | 2,778,924 |
| Apr 4, 2025 | 2.14 | 2.17 | 1.93 | 1.99 | 1.99 | -9.95% | 1,691,734 |
| Apr 3, 2025 | 2.25 | 2.33 | 2.20 | 2.21 | 2.21 | -6.75% | 1,188,376 |
| Apr 2, 2025 | 2.12 | 2.37 | 2.11 | 2.37 | 2.37 | 9.22% | 1,573,258 |
| Apr 1, 2025 | 2.25 | 2.26 | 2.11 | 2.17 | 2.17 | -3.56% | 1,450,536 |
| Mar 31, 2025 | 2.26 | 2.27 | 2.16 | 2.25 | 2.25 | -2.17% | 1,537,162 |
| Mar 28, 2025 | 2.41 | 2.48 | 2.28 | 2.30 | 2.30 | -4.56% | 868,066 |
| Mar 27, 2025 | 2.70 | 2.73 | 2.40 | 2.41 | 2.41 | 1.69% | 2,738,087 |
| Mar 26, 2025 | 2.35 | 2.37 | 2.23 | 2.37 | 2.37 | 0.85% | 1,677,698 |
| Mar 25, 2025 | 2.40 | 2.44 | 2.33 | 2.35 | 2.35 | -5.62% | 687,556 |
| Mar 24, 2025 | 2.42 | 2.53 | 2.38 | 2.49 | 2.49 | 4.62% | 724,211 |
| Mar 21, 2025 | 2.54 | 2.57 | 2.38 | 2.38 | 2.38 | -7.03% | 1,043,866 |
| Mar 20, 2025 | 2.55 | 2.63 | 2.55 | 2.56 | 2.56 | -0.78% | 702,700 |
| Mar 19, 2025 | 2.55 | 2.61 | 2.52 | 2.58 | 2.58 | 1.98% | 656,536 |
| Mar 18, 2025 | 2.61 | 2.61 | 2.49 | 2.53 | 2.53 | -3.80% | 624,872 |
| Mar 17, 2025 | 2.62 | 2.66 | 2.55 | 2.63 | 2.63 | 0.38% | 590,352 |
| Mar 14, 2025 | 2.52 | 2.66 | 2.51 | 2.62 | 2.62 | 4.80% | 682,090 |
| Mar 13, 2025 | 2.55 | 2.58 | 2.47 | 2.50 | 2.50 | -1.57% | 746,242 |
| Mar 12, 2025 | 2.53 | 2.59 | 2.51 | 2.54 | 2.54 | 1.20% | 935,439 |
| Mar 11, 2025 | 2.45 | 2.56 | 2.39 | 2.51 | 2.51 | 2.45% | 1,091,596 |
| Mar 10, 2025 | 2.46 | 2.54 | 2.39 | 2.45 | 2.45 | -1.61% | 1,155,337 |
| Mar 7, 2025 | 2.48 | 2.65 | 2.45 | 2.49 | 2.49 | -0.80% | 928,277 |
| Mar 6, 2025 | 2.50 | 2.55 | 2.39 | 2.51 | 2.51 | -0.79% | 3,938,650 |
| Mar 5, 2025 | 2.48 | 2.55 | 2.37 | 2.53 | 2.53 | 1.61% | 2,051,269 |
| Mar 4, 2025 | 2.30 | 2.54 | 2.25 | 2.49 | 2.49 | 7.33% | 1,765,459 |
| Mar 3, 2025 | 2.41 | 2.45 | 2.32 | 2.32 | 2.32 | -3.33% | 1,636,694 |