Mereo BioPharma Group plc - MREO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.44	0.42	0.42	0.45	0.41	2.45M
February 19, 2026	0.41	0.43	0.43	0.45	0.41	2.68M
February 18, 2026	0.41	0.42	0.42	0.45	0.4	3.01M
February 17, 2026	0.37	0.42	0.42	0.44	0.35	6.32M
February 13, 2026	0.39	0.37	0.37	0.4	0.37	1.87M
February 12, 2026	0.4	0.39	0.39	0.41	0.36	3.07M
February 11, 2026	0.41	0.4	0.4	0.42	0.38	1.67M
February 10, 2026	0.39	0.41	0.41	0.44	0.39	2.61M
February 09, 2026	0.41	0.39	0.39	0.41	0.36	5.26M
February 06, 2026	0.37	0.42	0.42	0.43	0.37	4.38M
February 05, 2026	0.4	0.38	0.38	0.43	0.37	3.76M
February 04, 2026	0.42	0.41	0.41	0.44	0.39	4.74M
February 03, 2026	0.45	0.42	0.42	0.47	0.42	3.87M
February 02, 2026	0.44	0.43	0.43	0.47	0.41	5.07M
January 30, 2026	0.44	0.44	0.44	0.49	0.43	7.33M
January 29, 2026	0.45	0.44	0.44	0.46	0.42	3.91M
January 28, 2026	0.48	0.45	0.45	0.48	0.44	6.36M
January 27, 2026	0.49	0.47	0.47	0.5	0.46	7.66M
January 26, 2026	0.52	0.49	0.49	0.52	0.48	7.87M
January 23, 2026	0.55	0.53	0.53	0.55	0.52	5.82M
January 22, 2026	0.52	0.53	0.53	0.55	0.48	9.56M
January 21, 2026	0.56	0.53	0.53	0.56	0.5	12.53M
January 20, 2026	0.63	0.57	0.57	0.63	0.55	11.66M
January 16, 2026	0.7	0.64	0.64	0.71	0.6	14.25M
January 15, 2026	0.66	0.67	0.67	0.74	0.62	16.76M
January 14, 2026	0.73	0.72	0.72	0.78	0.68	28.7M
January 13, 2026	0.56	0.66	0.66	0.69	0.51	38.03M
January 12, 2026	0.57	0.57	0.57	0.68	0.52	53.33M
January 09, 2026	0.38	0.49	0.49	0.5	0.38	45.55M
January 08, 2026	0.41	0.38	0.38	0.42	0.35	21.75M
January 07, 2026	0.41	0.42	0.42	0.44	0.38	20.37M
January 06, 2026	0.45	0.38	0.38	0.51	0.37	39.18M
January 05, 2026	0.56	0.48	0.48	0.59	0.45	39.41M
January 02, 2026	0.44	0.51	0.51	0.51	0.41	57.69M
December 31, 2025	0.37	0.42	0.42	0.42	0.33	44.28M
December 30, 2025	0.3	0.37	0.37	0.37	0.27	73.73M
December 29, 2025	0.25	0.29	0.29	0.3	0.2	241.45M
December 26, 2025	2.27	2.31	2.31	2.34	2.27	872,293
December 24, 2025	2.26	2.3	2.3	2.33	2.23	1.01M
December 23, 2025	2.29	2.3	2.3	2.33	2.22	1.72M
December 22, 2025	2.09	2.29	2.29	2.36	2.07	4.28M
December 19, 2025	2	2	2	2.12	1.97	2.59M
December 18, 2025	1.94	1.92	1.92	2.02	1.9	2.76M
December 17, 2025	2.1	1.92	1.92	2.13	1.89	3.05M
December 16, 2025	2.18	2.1	2.1	2.19	2.1	1.9M
December 15, 2025	2.27	2.19	2.19	2.27	2.13	1.31M
December 12, 2025	2.21	2.17	2.17	2.31	2.17	2.21M
December 11, 2025	2.31	2.25	2.25	2.37	2.25	2.12M
December 10, 2025	2.18	2.31	2.31	2.33	2.13	2.58M
December 09, 2025	2.1	2.18	2.18	2.21	2.07	2.55M
December 08, 2025	2.1	2.13	2.13	2.23	2.02	2.8M
December 05, 2025	2.04	2.06	2.06	2.1	2.02	1.64M
December 04, 2025	1.95	2.04	2.04	2.06	1.9	2.36M
December 03, 2025	1.8	1.96	1.96	2.18	1.74	11.64M
December 02, 2025	1.85	1.75	1.75	1.85	1.75	1.1M
December 01, 2025	1.86	1.84	1.84	1.86	1.76	1.99M
November 28, 2025	1.85	1.87	1.87	1.89	1.81	602,219
November 26, 2025	1.82	1.84	1.84	1.87	1.77	1.24M
November 25, 2025	1.8	1.79	1.79	1.83	1.75	1.47M
November 24, 2025	1.81	1.79	1.79	1.87	1.77	1.45M

Mereo BioPharma Group plc (MREO) NASDAQ