Mereo BioPharma Group (MREO)
NASDAQ: MREO
· Real-Time Price · USD
1.73
0.02 (1.17%)
At close: Aug 15, 2025, 1:24 PM
MREO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.69 | 1.72 | 1.64 | 1.71 | 1.71 | -1.16% | 899,304 |
| Aug 13, 2025 | 1.66 | 1.78 | 1.64 | 1.73 | 1.73 | 4.22% | 1,635,600 |
| Aug 12, 2025 | 1.50 | 1.68 | 1.47 | 1.66 | 1.66 | 9.21% | 4,625,902 |
| Aug 11, 2025 | 1.55 | 1.58 | 1.51 | 1.52 | 1.52 | -0.65% | 1,822,900 |
| Aug 8, 2025 | 1.56 | 1.59 | 1.52 | 1.53 | 1.53 | -3.16% | 1,475,442 |
| Aug 7, 2025 | 1.60 | 1.65 | 1.56 | 1.58 | 1.58 | -0.63% | 1,339,441 |
| Aug 6, 2025 | 1.63 | 1.64 | 1.57 | 1.59 | 1.59 | -2.45% | 1,560,100 |
| Aug 5, 2025 | 1.66 | 1.70 | 1.63 | 1.63 | 1.63 | -1.81% | 1,067,700 |
| Aug 4, 2025 | 1.67 | 1.70 | 1.64 | 1.66 | 1.66 | 0.00% | 1,478,600 |
| Aug 1, 2025 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -1.78% | 1,035,400 |
| Jul 31, 2025 | 1.74 | 1.76 | 1.68 | 1.69 | 1.69 | -2.87% | 930,700 |
| Jul 30, 2025 | 1.75 | 1.77 | 1.71 | 1.74 | 1.74 | 1.75% | 1,233,008 |
| Jul 29, 2025 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -2.84% | 1,276,943 |
| Jul 28, 2025 | 1.77 | 1.83 | 1.75 | 1.76 | 1.76 | 0.00% | 1,196,300 |
| Jul 25, 2025 | 1.75 | 1.80 | 1.71 | 1.76 | 1.76 | 1.15% | 1,363,469 |
| Jul 24, 2025 | 1.85 | 1.87 | 1.74 | 1.74 | 1.74 | -6.95% | 1,885,600 |
| Jul 23, 2025 | 1.78 | 1.89 | 1.74 | 1.87 | 1.87 | 6.25% | 2,807,707 |
| Jul 22, 2025 | 1.70 | 1.78 | 1.70 | 1.76 | 1.76 | 2.92% | 2,483,900 |
| Jul 21, 2025 | 1.76 | 1.79 | 1.65 | 1.71 | 1.71 | -3.39% | 2,987,024 |
| Jul 18, 2025 | 1.79 | 1.87 | 1.75 | 1.77 | 1.77 | -0.56% | 2,372,040 |