Mereo BioPharma Group (MREO)
NASDAQ: MREO
· Real-Time Price · USD
1.73
0.00 (0.00%)
At close: Sep 04, 2025, 3:59 PM
1.73
0.00%
Pre-market: Sep 05, 2025, 07:27 AM EDT
MREO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.73 | 1.74 | 1.68 | 1.73 | 1.73 | 0.00% | 638,041 |
| Sep 3, 2025 | 1.79 | 1.83 | 1.72 | 1.73 | 1.73 | -2.26% | 1,279,156 |
| Sep 2, 2025 | 1.74 | 1.79 | 1.71 | 1.77 | 1.77 | 3.51% | 1,093,905 |
| Aug 29, 2025 | 1.75 | 1.77 | 1.66 | 1.71 | 1.71 | -2.29% | 696,128 |
| Aug 28, 2025 | 1.77 | 1.80 | 1.73 | 1.75 | 1.75 | -0.57% | 545,908 |
| Aug 27, 2025 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | 0.00% | 576,998 |
| Aug 26, 2025 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | 1.15% | 489,430 |
| Aug 25, 2025 | 1.74 | 1.82 | 1.74 | 1.74 | 1.74 | 2.35% | 1,831,000 |
| Aug 22, 2025 | 1.67 | 1.75 | 1.66 | 1.70 | 1.70 | 3.03% | 1,524,700 |
| Aug 21, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 512,500 |
| Aug 20, 2025 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | -0.61% | 987,617 |
| Aug 19, 2025 | 1.66 | 1.69 | 1.60 | 1.64 | 1.64 | -2.38% | 1,043,300 |
| Aug 18, 2025 | 1.74 | 1.75 | 1.68 | 1.68 | 1.68 | -3.45% | 744,120 |
| Aug 15, 2025 | 1.72 | 1.75 | 1.67 | 1.74 | 1.74 | 1.75% | 942,539 |
| Aug 14, 2025 | 1.69 | 1.72 | 1.64 | 1.71 | 1.71 | -1.16% | 902,240 |
| 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 |