Mereo BioPharma Group PLC ADR (MREO) Historical Stock Data
2.06 ↑0.02 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MREO is down -0.16% a day on average. There have been 13 days where Mereo BioPharma Group PLC ADR closed green and 17 days where MREO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 1.79 | 1.87 | ↑$0.08 (4.47%) | 1.78 | 1.93 | 1.93M |
| 2025-11-10 | 1.83 | 1.77 | ↓$0.06 (-3.28%) | 1.76 | 1.87 | 1.35M |
| 2025-11-07 | 1.74 | 1.80 | ↑$0.06 (3.45%) | 1.65 | 1.83 | 3.17M |
| 2025-11-06 | 1.81 | 1.76 | ↓$0.05 (-2.76%) | 1.74 | 1.81 | 677.24K |
| 2025-11-05 | 1.79 | 1.80 | ↑$0.01 (0.56%) | 1.72 | 1.82 | 1.12M |
| 2025-11-04 | 1.83 | 1.78 | ↓$0.05 (-2.73%) | 1.78 | 1.88 | 1.31M |
| 2025-11-03 | 1.92 | 1.86 | ↓$0.06 (-3.12%) | 1.81 | 1.93 | 1.59M |
| 2025-10-31 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.87 | 1.93 | 689.70K |
| 2025-10-30 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.89 | 1.95 | 857.75K |
| 2025-10-29 | 2.11 | 1.92 | ↓$0.19 (-9.00%) | 1.91 | 2.15 | 1.95M |
| 2025-10-28 | 1.99 | 2.10 | ↑$0.11 (5.53%) | 1.98 | 2.14 | 3.48M |
| 2025-10-27 | 2.02 | 2.00 | ↓$0.02 (-0.99%) | 1.99 | 2.08 | 1.44M |
| 2025-10-24 | 2.04 | 2.00 | ↓$0.04 (-1.96%) | 1.98 | 2.06 | 1.52M |
Create an account or log in to view more rows.
$MREO my hands are made out of diamonds
$MREO what caused the sell off in an otherwise good tech market today?
$MREO how long until we take off?
$MREO about to pop IMHO
$MREO wow. The volume is so low today. Unreal
$MREO Dip buyers are going to get wrecked
$MREO Not Selling
Hodling for thousands!
$MREO hello
please hold.
$MREO Dumping started...
Get out while you can...
$MREO when this finally break out we could see huge upside