Mereo BioPharma Group PLC ADR (MREO) Historical Stock Data

2.30 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MREO is up 0.24% a day on average. There have been 15 days where Mereo BioPharma Group PLC ADR closed green and 15 days where MREO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	2.26	2.30	↑$0.04 (1.77%)	2.23	2.33	1.01M
2025-12-23	2.29	2.29	↑$0.00 (0.00%)	2.22	2.33	2.08M
2025-12-22	2.09	2.29	↑$0.20 (9.57%)	2.07	2.36	4.32M
2025-12-19	2.00	2.00	↑$0.00 (0.00%)	1.97	2.12	2.58M
2025-12-18	1.94	1.92	↓$0.02 (-1.03%)	1.90	2.02	2.76M
2025-12-17	2.10	1.92	↓$0.18 (-8.57%)	1.89	2.13	3.05M
2025-12-16	2.18	2.10	↓$0.08 (-3.67%)	2.10	2.19	1.90M
2025-12-15	2.27	2.19	↓$0.08 (-3.52%)	2.13	2.27	1.31M
2025-12-12	2.21	2.17	↓$0.04 (-1.81%)	2.17	2.31	2.21M
2025-12-11	2.31	2.25	↓$0.06 (-2.60%)	2.25	2.37	2.12M
2025-12-10	2.18	2.31	↑$0.13 (5.96%)	2.13	2.33	2.58M
2025-12-09	2.10	2.18	↑$0.08 (3.81%)	2.07	2.21	2.55M
2025-12-08	2.10	2.13	↑$0.03 (1.43%)	2.02	2.23	2.79M
2025-12-05	2.04	2.06	↑$0.02 (0.98%)	2.02	2.10	1.63M
2025-12-04	1.94	2.04	↑$0.10 (5.15%)	1.90	2.06	2.43M
2025-12-03	1.80	1.96	↑$0.16 (8.89%)	1.74	2.18	11.64M
2025-12-02	1.85	1.75	↓$0.10 (-5.41%)	1.75	1.85	1.10M
2025-12-01	1.86	1.84	↓$0.02 (-1.08%)	1.76	1.86	2.01M
2025-11-28	1.85	1.87	↑$0.02 (1.08%)	1.81	1.89	602.22K
2025-11-26	1.82	1.84	↑$0.02 (1.10%)	1.77	1.87	1.24M
2025-11-25	1.80	1.79	↓$0.01 (-0.56%)	1.75	1.83	1.47M
2025-11-24	1.81	1.79	↓$0.02 (-1.10%)	1.77	1.87	1.45M
2025-11-21	1.80	1.80	↑$0.00 (0.00%)	1.76	1.82	0.99M
2025-11-20	1.80	1.79	↓$0.01 (-0.56%)	1.75	1.88	1.30M
2025-11-19	1.84	1.81	↓$0.03 (-1.63%)	1.80	1.90	1.51M
2025-11-18	1.77	1.82	↑$0.05 (2.82%)	1.75	1.86	1.41M
2025-11-17	1.78	1.77	↓$0.01 (-0.56%)	1.76	1.85	1.59M
2025-11-14	1.76	1.78	↑$0.02 (1.14%)	1.76	1.83	848.02K
2025-11-13	1.82	1.78	↓$0.04 (-2.20%)	1.76	1.84	1.19M
2025-11-12	1.88	1.84	↓$0.04 (-2.13%)	1.81	1.91	1.28M