NASDAQ : MREO

Mereo BioPharma Group plc — Price history

Healthcare · Biotechnology · United Kingdom

Last price 0.3018 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 48.19M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Mereo BioPharma Group plc (MREO) closed at 0.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.2862	0.299	0.2801	0.29	477,743	+0.17%
2026-10-30	0.2967	0.315	0.28	0.2895	543,679	-4.08%
2026-10-29	0.3	0.3249	0.2868	0.3018	1,134,463	+1.62%
2026-10-28	0.2811	0.3029	0.2811	0.297	113,806	+1.82%
2026-10-27	0.2857	0.2985	0.2782	0.2917	291,326	+6.07%
2026-10-26	0.2789	0.2865	0.275	0.275	313,506	-2.38%
2026-10-23	0.2812	0.2874	0.2752	0.2817	524,230	-1.98%
2026-10-22	0.2876	0.2939	0.2833	0.2874	383,988	-1.30%
2026-10-21	0.3012	0.3139	0.2888	0.2912	330,186	-1.32%
2026-10-20	0.3081	0.3183	0.2942	0.2951	494,044	-2.32%
2026-10-19	0.31	0.3199	0.3001	0.3021	530,903	-0.30%
2026-10-16	0.301	0.3089	0.2933	0.303	720,541	-1.97%
2026-10-15	0.3	0.32	0.297	0.3091	529,292	-0.13%
2026-10-14	0.31	0.3231	0.3	0.3095	896,804	-3.28%
2026-10-13	0.3112	0.321	0.2974	0.32	1,257,208	+1.52%
2026-10-12	0.3495	0.3639	0.3101	0.3152	1,330,269	-9.92%
2026-10-09	0.38	0.3883	0.343	0.3499	1,191,176	-6.74%
2026-10-08	0.35	0.3825	0.3407	0.3752	1,062,992	+6.35%
2026-10-07	0.355	0.3667	0.3457	0.3528	1,131,528	+0.77%
2026-10-06	0.398	0.3989	0.35	0.3501	1,200,147	-9.77%
2026-10-05	0.37	0.403	0.3627	0.388	2,447,417	+2.16%
2026-10-02	0.3848	0.3888	0.3612	0.3798	853,103	+3.52%
2026-10-01	0.3992	0.4009	0.364	0.3669	1,583,203	-8.73%
2026-09-30	0.3704	0.4232	0.3704	0.402	3,049,775	+7.72%
2026-09-29	0.3662	0.3921	0.3613	0.3732	1,549,805	+0.86%
2026-09-28	0.3713	0.3808	0.355	0.37	1,751,205	+0.00%
2026-09-25	0.3335	0.3722	0.33	0.37	2,095,430	+9.63%
2026-09-24	0.3448	0.3494	0.325	0.3375	1,305,861	-0.82%
2026-09-23	0.3183	0.3732	0.3128	0.3403	3,930,725	+7.59%
2026-09-22	0.2912	0.32	0.2911	0.3163	2,320,591	+9.03%
2026-09-21	0.3034	0.31	0.2892	0.2901	1,929,661	-4.26%
2026-09-18	0.28	0.31	0.28	0.303	2,739,780	+4.45%
2026-09-17	0.2691	0.2965	0.2675	0.2901	1,744,778	+9.06%
2026-09-16	0.281	0.2897	0.2607	0.266	1,520,796	-6.67%
2026-09-15	0.28	0.2904	0.2711	0.285	887,307	+1.79%
2026-09-14	0.28	0.2885	0.2716	0.28	1,187,398	+0.00%
2026-09-11	0.26	0.2932	0.26	0.28	5,109,940	+14.47%
2026-09-10	0.2425	0.2489	0.24	0.2446	701,680	+0.87%
2026-09-09	0.2559	0.2559	0.2385	0.2425	2,954,954	-4.75%
2026-09-08	0.25	0.2586	0.2451	0.2546	803,785	+1.84%
2026-09-04	0.272	0.272	0.2483	0.25	1,338,932	-8.16%
2026-09-03	0.264	0.2799	0.2626	0.2722	876,916	+1.87%
2026-09-02	0.27	0.2837	0.2626	0.2672	809,248	-3.43%
2026-09-01	0.27	0.2878	0.27	0.2767	1,560,763	+3.71%
2026-08-31	0.2525	0.288	0.2525	0.2668	1,314,938	+5.66%
2026-08-28	0.2657	0.2736	0.2519	0.2525	1,556,526	-7.17%
2026-08-27	0.2881	0.2881	0.2674	0.272	1,422,363	-2.16%
2026-08-26	0.2885	0.289	0.2761	0.278	1,016,989	-1.28%
2026-08-25	0.288	0.2926	0.281	0.2816	1,154,252	-2.73%
2026-08-24	0.29	0.294	0.2848	0.2895	799,385	-0.31%
2026-08-21	0.303	0.3058	0.2903	0.2904	714,697	-0.99%
2026-08-20	0.3078	0.3079	0.2926	0.2933	754,661	-5.84%
2026-08-19	0.286	0.3141	0.28	0.3115	1,211,731	-0.48%
2026-08-18	0.3067	0.315	0.2953	0.313	981,113	+1.72%
2026-08-17	0.3205	0.3214	0.2985	0.3077	1,449,724	-3.51%
2026-08-14	0.3001	0.3265	0.2956	0.3189	1,850,634	+3.64%
2026-08-13	0.3035	0.31	0.29	0.3077	2,293,736	+1.58%
2026-08-12	0.2903	0.303	0.281	0.3029	8,484,539	-0.85%
2026-08-11	0.3687	0.3695	0.29	0.3055	163,833,118	+12.15%
2026-08-10	0.299	0.299	0.2655	0.2724	1,655,006	-8.07%
2026-08-07	0.298	0.309	0.2941	0.2963	394,254	-3.14%
2026-08-06	0.306	0.3129	0.2869	0.3059	658,016	+0.79%
2026-08-05	0.3221	0.3334	0.303	0.3035	1,143,904	-5.77%
2026-08-04	0.3155	0.3295	0.3141	0.3221	361,277	+2.09%
2026-08-03	0.339	0.3465	0.3143	0.3155	964,402	-7.94%
2026-07-31	0.303	0.353	0.3	0.3427	2,708,143	+8.79%
2026-07-30	0.3181	0.325	0.3101	0.315	776,287	+2.77%
2026-07-29	0.31	0.329	0.3065	0.3065	1,488,085	-0.94%
2026-07-28	0.297	0.322	0.2931	0.3094	1,731,810	+2.42%
2026-07-27	0.28	0.315	0.2751	0.3021	1,319,893	+4.97%
2026-07-24	0.291	0.2998	0.285	0.2878	389,498	-1.10%
2026-07-23	0.29	0.3078	0.29	0.291	694,671	-2.22%
2026-07-22	0.305	0.311	0.297	0.2976	564,372	-2.68%
2026-07-21	0.3027	0.3126	0.3021	0.3058	603,536	+0.20%
2026-07-20	0.31	0.3179	0.305	0.3052	711,357	-1.58%
2026-07-17	0.3182	0.3228	0.31	0.3101	476,605	-3.93%
2026-07-16	0.32	0.3297	0.3101	0.3228	882,362	-1.56%
2026-07-15	0.312	0.33	0.312	0.3279	915,269	+4.43%
2026-07-14	0.3199	0.3199	0.31	0.314	553,992	-2.18%
2026-07-13	0.33	0.3314	0.316	0.321	742,639	-4.18%
2026-07-10	0.3203	0.34	0.31	0.335	1,362,054	+3.33%
2026-07-09	0.3119	0.3275	0.3119	0.3242	769,620	+2.59%
2026-07-08	0.3288	0.33	0.3105	0.316	998,289	-5.53%
2026-07-07	0.32	0.336	0.307	0.3345	2,045,828	+5.65%
2026-07-06	0.324	0.333	0.3016	0.3166	1,075,617	-5.41%
2026-07-02	0.3204	0.3397	0.3204	0.3347	1,428,862	+3.62%
2026-07-01	0.3177	0.34	0.3153	0.323	1,196,150	+1.67%
2026-06-30	0.332	0.3467	0.3151	0.3177	1,657,069	-4.25%
2026-06-29	0.3019	0.3327	0.2977	0.3318	1,419,817	+11.87%
2026-06-26	0.31	0.324	0.2625	0.2966	2,959,245	-1.46%
2026-06-25	0.3007	0.3169	0.2984	0.301	1,327,289	-1.05%
2026-06-24	0.312	0.3288	0.2951	0.3042	2,588,411	-5.62%
2026-06-23	0.3223	0.3383	0.3204	0.3223	1,573,896	-0.83%
2026-06-22	0.3081	0.3342	0.3016	0.325	1,386,888	+5.04%
2026-06-18	0.31	0.3287	0.3094	0.3094	1,440,204	-0.19%
2026-06-17	0.2984	0.3297	0.2854	0.31	3,262,232	+6.16%
2026-06-16	0.3002	0.306	0.29	0.292	1,227,814	-1.35%
2026-06-15	0.31	0.32	0.2954	0.296	1,538,812	-2.95%
2026-06-12	0.3083	0.327	0.2989	0.305	2,125,938	-2.18%
2026-06-11	0.3057	0.32	0.29	0.3118	2,961,061	+2.33%
2026-06-10	0.298	0.3106	0.29	0.3047	2,396,732	-0.33%
2026-06-09	0.292	0.3099	0.2842	0.3057	1,435,417	+0.23%
2026-06-08	0.31	0.3175	0.2802	0.305	2,453,866	-2.62%
2026-06-05	0.315	0.3199	0.2982	0.3132	3,541,608	-1.51%
2026-06-04	0.3385	0.3471	0.31	0.318	3,160,169	-4.85%
2026-06-03	0.363	0.3655	0.3186	0.3342	7,151,737	-1.53%
2026-06-02	0.3126	0.3566	0.29	0.3394	8,029,253	+10.27%
2026-06-01	0.3264	0.3344	0.3056	0.3078	3,640,501	-10.52%
2026-05-29	0.341	0.35	0.3134	0.344	3,892,498	-0.29%
2026-05-28	0.313	0.35	0.3056	0.345	5,783,467	+4.96%
2026-05-27	0.3644	0.3644	0.2995	0.3287	57,856,515	-1.50%
2026-05-26	0.2876	0.3524	0.27	0.3337	22,878,515	+19.91%
2026-05-22	0.27	0.313	0.27	0.2783	1,910,744	+2.28%
2026-05-21	0.28	0.2826	0.2555	0.2721	1,621,006	-3.75%
2026-05-20	0.238	0.3177	0.2262	0.2827	5,576,573	+18.78%
2026-05-19	0.232	0.26	0.2298	0.238	1,315,031	+0.25%
2026-05-18	0.2421	0.25	0.235	0.2374	1,361,080	-1.70%
2026-05-15	0.253	0.2587	0.2319	0.2415	1,146,468	-1.83%
2026-05-14	0.26	0.2669	0.2408	0.246	1,415,500	-5.20%
2026-05-13	0.2505	0.266	0.235	0.2595	1,333,533	+5.49%