Mereo BioPharma Group (MREO)
NASDAQ: MREO
· Real-Time Price · USD
2.04
-0.01 (-0.49%)
At close: Oct 03, 2025, 3:59 PM
2.06
0.98%
After-hours: Oct 03, 2025, 05:54 PM EDT
MREO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.07 | 2.12 | 1.97 | 2.04 | 2.04 | -0.49% | 1,340,944 |
| Oct 2, 2025 | 2.04 | 2.09 | 1.94 | 2.05 | 2.05 | 0.00% | 4,567,232 |
| Oct 1, 2025 | 2.06 | 2.11 | 2.01 | 2.05 | 2.05 | -0.49% | 1,405,321 |
| Sep 30, 2025 | 1.96 | 2.08 | 1.91 | 2.06 | 2.06 | 5.10% | 1,903,800 |
| Sep 29, 2025 | 1.95 | 1.99 | 1.92 | 1.96 | 1.96 | 1.03% | 1,170,459 |
| Sep 26, 2025 | 1.77 | 1.96 | 1.77 | 1.94 | 1.94 | 9.60% | 1,829,200 |
| Sep 25, 2025 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -1.67% | 430,300 |
| Sep 24, 2025 | 1.80 | 1.84 | 1.78 | 1.80 | 1.80 | 0.00% | 577,200 |
| Sep 23, 2025 | 1.86 | 1.88 | 1.74 | 1.80 | 1.80 | -2.70% | 1,197,100 |
| Sep 22, 2025 | 1.73 | 1.88 | 1.71 | 1.85 | 1.85 | 6.32% | 1,378,400 |
| Sep 19, 2025 | 1.77 | 1.79 | 1.72 | 1.74 | 1.74 | -1.69% | 606,132 |
| Sep 18, 2025 | 1.77 | 1.79 | 1.72 | 1.77 | 1.77 | 2.31% | 1,355,702 |
| Sep 17, 2025 | 1.77 | 1.80 | 1.71 | 1.73 | 1.73 | -1.70% | 965,088 |
| Sep 16, 2025 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | 0.00% | 575,300 |
| Sep 15, 2025 | 1.82 | 1.85 | 1.75 | 1.76 | 1.76 | -4.86% | 1,289,717 |
| Sep 12, 2025 | 1.82 | 1.88 | 1.81 | 1.85 | 1.85 | 1.65% | 766,594 |
| Sep 11, 2025 | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | 2.25% | 909,000 |
| Sep 10, 2025 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -2.20% | 982,600 |
| Sep 9, 2025 | 1.82 | 1.82 | 1.75 | 1.82 | 1.82 | 1.68% | 865,300 |
| Sep 8, 2025 | 1.79 | 1.83 | 1.75 | 1.79 | 1.79 | 1.13% | 1,266,600 |
Page 1 of 82