Mereo BioPharma Group plc (MREO)
NASDAQ: MREO · Real-Time Price · USD
1.730
+0.070 (4.22%)
At close: Aug 13, 2025, 4:00 PM
1.681
-0.049 (-2.86%)
Pre-market: Aug 14, 2025, 8:51 AM EDT
Mereo BioPharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.66 | 1.78 | 1.64 | 1.73 | 1.73 | 4.22% | 1,630,693 |
| Aug 12, 2025 | 1.50 | 1.68 | 1.47 | 1.66 | 1.66 | 9.21% | 4,625,902 |
| Aug 11, 2025 | 1.55 | 1.58 | 1.51 | 1.52 | 1.52 | -0.65% | 1,822,899 |
| Aug 8, 2025 | 1.56 | 1.59 | 1.52 | 1.53 | 1.53 | -3.16% | 1,475,442 |
| Aug 7, 2025 | 1.60 | 1.65 | 1.56 | 1.58 | 1.58 | -0.63% | 1,339,441 |
| Aug 6, 2025 | 1.63 | 1.64 | 1.57 | 1.59 | 1.59 | -2.45% | 1,560,097 |
| Aug 5, 2025 | 1.66 | 1.70 | 1.63 | 1.63 | 1.63 | -1.81% | 1,067,695 |
| Aug 4, 2025 | 1.67 | 1.70 | 1.64 | 1.66 | 1.66 | - | 1,478,580 |
| Aug 1, 2025 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -1.78% | 1,035,384 |
| Jul 31, 2025 | 1.74 | 1.76 | 1.68 | 1.69 | 1.69 | -2.87% | 930,679 |
| Jul 30, 2025 | 1.75 | 1.77 | 1.71 | 1.74 | 1.74 | 1.75% | 1,233,008 |
| Jul 29, 2025 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -2.84% | 1,276,943 |
| Jul 28, 2025 | 1.77 | 1.83 | 1.75 | 1.76 | 1.76 | - | 1,196,288 |
| Jul 25, 2025 | 1.75 | 1.80 | 1.71 | 1.76 | 1.76 | 1.15% | 1,363,469 |
| Jul 24, 2025 | 1.85 | 1.87 | 1.74 | 1.74 | 1.74 | -6.70% | 1,885,559 |
| Jul 23, 2025 | 1.78 | 1.89 | 1.74 | 1.87 | 1.87 | 5.97% | 2,807,707 |
| Jul 22, 2025 | 1.70 | 1.78 | 1.70 | 1.76 | 1.76 | 2.92% | 2,483,878 |
| Jul 21, 2025 | 1.76 | 1.79 | 1.65 | 1.71 | 1.71 | -3.39% | 2,987,024 |
| Jul 18, 2025 | 1.79 | 1.87 | 1.75 | 1.77 | 1.77 | -0.56% | 2,372,040 |
| Jul 17, 2025 | 1.76 | 1.81 | 1.73 | 1.78 | 1.78 | 1.71% | 3,411,323 |
| Jul 16, 2025 | 1.69 | 1.78 | 1.68 | 1.75 | 1.75 | 2.34% | 3,270,175 |
| Jul 15, 2025 | 1.74 | 1.74 | 1.62 | 1.71 | 1.71 | -0.58% | 2,681,819 |
| Jul 14, 2025 | 1.62 | 1.72 | 1.57 | 1.72 | 1.72 | 6.83% | 5,701,008 |
| Jul 11, 2025 | 1.75 | 1.75 | 1.60 | 1.61 | 1.61 | -4.73% | 9,529,538 |
| Jul 10, 2025 | 2.03 | 2.05 | 1.68 | 1.69 | 1.69 | -42.52% | 34,863,515 |
| Jul 9, 2025 | 2.83 | 3.05 | 2.83 | 2.94 | 2.94 | 3.89% | 6,187,958 |
| Jul 8, 2025 | 2.94 | 2.95 | 2.77 | 2.83 | 2.83 | -3.08% | 2,098,149 |
| Jul 7, 2025 | 2.89 | 3.05 | 2.88 | 2.92 | 2.92 | 1.74% | 3,055,819 |
| Jul 3, 2025 | 2.85 | 2.89 | 2.78 | 2.87 | 2.87 | - | 799,203 |
| Jul 2, 2025 | 2.76 | 2.94 | 2.71 | 2.87 | 2.87 | 3.99% | 836,652 |
| Jul 1, 2025 | 2.71 | 2.86 | 2.66 | 2.76 | 2.76 | 1.85% | 731,590 |
| Jun 30, 2025 | 2.68 | 2.76 | 2.63 | 2.71 | 2.71 | 1.88% | 723,034 |
| Jun 27, 2025 | 2.81 | 2.81 | 2.63 | 2.66 | 2.66 | -5.00% | 1,058,510 |
| Jun 26, 2025 | 2.78 | 2.83 | 2.69 | 2.80 | 2.80 | 0.36% | 923,563 |
| Jun 25, 2025 | 2.74 | 2.85 | 2.68 | 2.79 | 2.79 | 2.57% | 1,040,195 |
| Jun 24, 2025 | 2.76 | 2.81 | 2.60 | 2.72 | 2.72 | -0.73% | 2,012,072 |
| Jun 23, 2025 | 2.84 | 2.88 | 2.72 | 2.74 | 2.74 | -3.86% | 1,407,868 |
| Jun 20, 2025 | 2.93 | 2.94 | 2.77 | 2.85 | 2.85 | -0.70% | 1,378,950 |
| Jun 18, 2025 | 2.80 | 2.91 | 2.78 | 2.87 | 2.87 | 2.50% | 1,107,079 |
| Jun 17, 2025 | 2.81 | 2.82 | 2.75 | 2.80 | 2.80 | 1.45% | 1,403,219 |
| Jun 16, 2025 | 2.79 | 2.85 | 2.73 | 2.76 | 2.76 | - | 728,746 |
| Jun 13, 2025 | 2.77 | 2.81 | 2.72 | 2.76 | 2.76 | -0.72% | 1,235,452 |
| Jun 12, 2025 | 2.66 | 2.85 | 2.61 | 2.78 | 2.78 | 4.91% | 1,001,234 |
| Jun 11, 2025 | 2.67 | 2.72 | 2.64 | 2.65 | 2.65 | - | 992,062 |
| Jun 10, 2025 | 2.67 | 2.74 | 2.65 | 2.65 | 2.65 | - | 1,310,974 |
| Jun 9, 2025 | 2.77 | 2.77 | 2.60 | 2.65 | 2.65 | -3.28% | 1,670,759 |
| Jun 6, 2025 | 2.50 | 2.78 | 2.49 | 2.74 | 2.74 | 11.38% | 2,194,059 |
| Jun 5, 2025 | 2.54 | 2.61 | 2.44 | 2.46 | 2.46 | -3.53% | 1,012,727 |
| Jun 4, 2025 | 2.65 | 2.71 | 2.55 | 2.55 | 2.55 | -3.77% | 2,891,628 |
| Jun 3, 2025 | 2.56 | 2.68 | 2.51 | 2.65 | 2.65 | 3.92% | 2,148,549 |