Mereo BioPharma Group (MREO)
2.44
-0.01 (-0.41%)
At close: Feb 28, 2025, 3:59 PM
2.37
-3.07%
After-hours: Feb 28, 2025, 07:53 PM EST
MREO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.45 | 2.48 | 2.38 | 2.40 | -0.05 | -2.04% | 1,889,676 |
| Feb 27, 2025 | 2.44 | 2.54 | 2.42 | 2.45 | 0.00 | 0.00% | 1,448,200 |
| Feb 26, 2025 | 2.55 | 2.65 | 2.37 | 2.45 | -0.07 | -2.78% | 2,446,700 |
| Feb 25, 2025 | 2.70 | 2.75 | 2.48 | 2.52 | -0.17 | -6.32% | 3,593,500 |
| Feb 24, 2025 | 2.85 | 2.88 | 2.69 | 2.69 | -0.16 | -5.61% | 917,542 |
| Feb 21, 2025 | 2.87 | 2.90 | 2.78 | 2.85 | -0.02 | -0.70% | 815,900 |
| Feb 20, 2025 | 2.90 | 2.92 | 2.85 | 2.87 | -0.04 | -1.37% | 425,768 |
| Feb 19, 2025 | 2.89 | 2.94 | 2.82 | 2.91 | 0.02 | 0.69% | 2,715,900 |
| Feb 18, 2025 | 2.87 | 2.99 | 2.85 | 2.89 | 0.02 | 0.70% | 1,300,900 |
| Feb 14, 2025 | 2.95 | 2.97 | 2.84 | 2.87 | -0.01 | -0.35% | 902,355 |
| Feb 13, 2025 | 2.87 | 2.93 | 2.85 | 2.88 | -0.02 | -0.69% | 450,239 |
| Feb 12, 2025 | 2.90 | 2.94 | 2.80 | 2.90 | 0.00 | 0.00% | 799,403 |
| Feb 11, 2025 | 3.01 | 3.03 | 2.90 | 2.90 | -0.12 | -3.97% | 488,245 |
| Feb 10, 2025 | 3.11 | 3.17 | 3.00 | 3.02 | -0.09 | -2.89% | 310,102 |
| Feb 7, 2025 | 3.08 | 3.12 | 3.03 | 3.11 | 0.01 | 0.32% | 916,664 |
| Feb 6, 2025 | 3.21 | 3.21 | 3.07 | 3.10 | -0.11 | -3.43% | 963,900 |
| Feb 5, 2025 | 3.16 | 3.26 | 3.13 | 3.21 | 0.05 | 1.58% | 538,500 |
| Feb 4, 2025 | 2.99 | 3.18 | 2.98 | 3.16 | 0.17 | 5.69% | 944,308 |
| Feb 3, 2025 | 2.93 | 3.02 | 2.85 | 2.99 | -0.02 | -0.66% | 710,800 |
| Jan 31, 2025 | 2.95 | 3.06 | 2.95 | 3.01 | 0.08 | 2.73% | 1,044,401 |
| Jan 30, 2025 | 2.90 | 2.97 | 2.83 | 2.93 | 0.00 | 0.00% | 629,400 |
| Jan 29, 2025 | 2.85 | 3.02 | 2.84 | 2.93 | 0.06 | 2.09% | 721,529 |
| Jan 28, 2025 | 2.91 | 2.94 | 2.82 | 2.87 | -0.05 | -1.71% | 731,222 |
| Jan 27, 2025 | 2.86 | 2.97 | 2.82 | 2.92 | 0.01 | 0.34% | 1,183,522 |
| Jan 24, 2025 | 3.10 | 3.14 | 2.86 | 2.91 | -0.19 | -6.13% | 1,051,300 |
| Jan 23, 2025 | 2.90 | 3.11 | 2.84 | 3.10 | 0.18 | 6.16% | 1,517,320 |
| Jan 22, 2025 | 3.02 | 3.05 | 2.87 | 2.92 | -0.07 | -2.34% | 2,238,400 |
| Jan 21, 2025 | 2.86 | 3.04 | 2.86 | 2.99 | 0.13 | 4.55% | 992,600 |
| Jan 17, 2025 | 2.89 | 2.93 | 2.80 | 2.86 | -0.04 | -1.38% | 1,167,108 |
| Jan 16, 2025 | 3.03 | 3.03 | 2.83 | 2.90 | -0.13 | -4.29% | 1,921,000 |
| Jan 15, 2025 | 3.07 | 3.17 | 2.97 | 3.03 | -0.03 | -0.98% | 1,135,917 |
| Jan 14, 2025 | 3.39 | 3.39 | 2.91 | 3.06 | -0.28 | -8.38% | 2,322,900 |
| Jan 13, 2025 | 3.30 | 3.35 | 3.05 | 3.34 | -0.21 | -5.92% | 2,557,520 |
| Jan 10, 2025 | 3.73 | 3.76 | 3.42 | 3.55 | -0.21 | -5.59% | 2,041,600 |
| Jan 8, 2025 | 3.76 | 3.84 | 3.68 | 3.76 | 0.00 | 0.00% | 727,400 |
| Jan 7, 2025 | 3.75 | 3.79 | 3.68 | 3.76 | 0.00 | 0.00% | 599,412 |
| Jan 6, 2025 | 3.80 | 3.83 | 3.67 | 3.76 | 0.03 | 0.80% | 1,114,642 |
| Jan 3, 2025 | 3.45 | 3.76 | 3.42 | 3.73 | 0.31 | 9.06% | 1,032,703 |
| Jan 2, 2025 | 3.45 | 3.66 | 3.41 | 3.42 | -0.08 | -2.29% | 1,469,300 |
| Dec 31, 2024 | 3.52 | 3.59 | 3.43 | 3.50 | -0.02 | -0.57% | 798,700 |
| Dec 30, 2024 | 3.64 | 3.74 | 3.48 | 3.52 | -0.21 | -5.63% | 892,536 |
| Dec 27, 2024 | 3.73 | 3.76 | 3.58 | 3.73 | -0.04 | -1.06% | 622,300 |
| Dec 26, 2024 | 3.74 | 3.84 | 3.65 | 3.77 | -0.04 | -1.05% | 694,531 |
| Dec 24, 2024 | 3.50 | 3.88 | 3.47 | 3.81 | 0.42 | 12.39% | 1,476,100 |
| Dec 23, 2024 | 3.35 | 3.39 | 3.22 | 3.39 | 0.04 | 1.19% | 533,700 |
| Dec 20, 2024 | 3.28 | 3.39 | 3.11 | 3.35 | 0.06 | 1.82% | 1,762,329 |
| Dec 19, 2024 | 3.28 | 3.37 | 3.23 | 3.29 | -0.02 | -0.60% | 627,526 |
| Dec 18, 2024 | 3.40 | 3.67 | 3.26 | 3.31 | -0.09 | -2.65% | 1,529,414 |
| Dec 17, 2024 | 3.40 | 3.56 | 3.33 | 3.40 | -0.05 | -1.45% | 1,626,811 |
| Dec 16, 2024 | 3.66 | 3.82 | 3.26 | 3.45 | -0.29 | -7.75% | 2,696,500 |