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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.72	1.74	1.74	1.75	1.67	942,539
August 14, 2025	1.69	1.71	1.71	1.72	1.64	902,240
August 13, 2025	1.66	1.73	1.73	1.78	1.64	1.64M
August 12, 2025	1.5	1.66	1.66	1.68	1.47	4.63M
August 11, 2025	1.55	1.52	1.52	1.58	1.51	1.82M
August 08, 2025	1.56	1.53	1.53	1.59	1.52	1.48M
August 07, 2025	1.6	1.58	1.58	1.65	1.56	1.34M
August 06, 2025	1.63	1.59	1.59	1.64	1.57	1.56M
August 05, 2025	1.66	1.63	1.63	1.7	1.63	1.07M
August 04, 2025	1.67	1.66	1.66	1.7	1.64	1.48M
August 01, 2025	1.68	1.66	1.66	1.71	1.65	1.04M
July 31, 2025	1.74	1.69	1.69	1.76	1.68	930,700
July 30, 2025	1.75	1.74	1.74	1.77	1.71	1.23M
July 29, 2025	1.78	1.71	1.71	1.78	1.71	1.28M
July 28, 2025	1.77	1.76	1.76	1.83	1.75	1.2M
July 25, 2025	1.75	1.76	1.76	1.8	1.71	1.36M
July 24, 2025	1.85	1.74	1.74	1.87	1.74	1.89M
July 23, 2025	1.78	1.87	1.87	1.89	1.74	2.81M
July 22, 2025	1.7	1.76	1.76	1.78	1.7	2.48M
July 21, 2025	1.76	1.71	1.71	1.79	1.65	2.99M
July 18, 2025	1.79	1.77	1.77	1.87	1.75	2.37M
July 17, 2025	1.76	1.78	1.78	1.81	1.73	3.41M
July 16, 2025	1.69	1.75	1.75	1.78	1.68	3.27M
July 15, 2025	1.74	1.71	1.71	1.74	1.62	2.68M
July 14, 2025	1.62	1.72	1.72	1.72	1.57	5.7M
July 11, 2025	1.75	1.61	1.61	1.75	1.6	9.53M
July 10, 2025	2.03	1.69	1.69	2.05	1.68	34.86M
July 09, 2025	2.83	2.94	2.94	3.05	2.83	6.19M
July 08, 2025	2.94	2.83	2.83	2.95	2.77	2.1M
July 07, 2025	2.89	2.92	2.92	3.05	2.88	3.06M
July 03, 2025	2.85	2.87	2.87	2.89	2.78	799,203
July 02, 2025	2.76	2.87	2.87	2.94	2.71	836,652
July 01, 2025	2.71	2.76	2.76	2.86	2.66	731,590
June 30, 2025	2.68	2.71	2.71	2.76	2.63	723,034
June 27, 2025	2.81	2.66	2.66	2.81	2.63	1.06M
June 26, 2025	2.78	2.8	2.8	2.83	2.69	923,600
June 25, 2025	2.74	2.79	2.79	2.85	2.68	1.04M
June 24, 2025	2.76	2.72	2.72	2.81	2.6	2.01M
June 23, 2025	2.84	2.74	2.74	2.88	2.72	1.41M
June 20, 2025	2.93	2.85	2.85	2.94	2.77	1.38M
June 18, 2025	2.8	2.87	2.87	2.91	2.78	1.11M
June 17, 2025	2.81	2.8	2.8	2.82	2.75	1.4M
June 16, 2025	2.79	2.76	2.76	2.85	2.73	728,746
June 13, 2025	2.77	2.76	2.76	2.81	2.72	1.24M
June 12, 2025	2.66	2.78	2.78	2.85	2.61	1M
June 11, 2025	2.67	2.65	2.65	2.72	2.63	992,062
June 10, 2025	2.67	2.65	2.65	2.74	2.64	1.31M
June 09, 2025	2.77	2.65	2.65	2.77	2.6	1.67M
June 06, 2025	2.5	2.74	2.74	2.78	2.49	2.19M
June 05, 2025	2.54	2.46	2.46	2.61	2.44	1.01M
June 04, 2025	2.65	2.55	2.55	2.71	2.55	2.89M
June 03, 2025	2.56	2.65	2.65	2.68	2.51	2.15M
June 02, 2025	2.18	2.55	2.55	2.56	2.15	1.57M
May 30, 2025	2.21	2.15	2.15	2.22	2.11	658,257
May 29, 2025	2.21	2.21	2.21	2.27	2.19	545,600
May 28, 2025	2.19	2.19	2.19	2.23	2.12	714,020
May 27, 2025	2.25	2.18	2.18	2.35	2.15	778,300
May 23, 2025	2.25	2.24	2.24	2.29	2.2	568,324
May 22, 2025	2.26	2.28	2.28	2.32	2.22	557,000
May 21, 2025	2.27	2.24	2.24	2.33	2.22	972,131

Mereo BioPharma Group plc (MREO) NASDAQ