5 DAY PERFORMANCE
+34.72%
1 MONTH PERFORMANCE
+0.52%
3 MONTH PERFORMANCE
+28.50%
6 MONTH PERFORMANCE
+39.94%
YEAR-TO-DATE PERFORMANCE
-6.41%
1 YEAR PERFORMANCE
-78.33%
Mereo Biopharma Group Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.30 | $0.30 (1.95%) | $0.31 | $0.28 | 529.61 K | $48.71 M |
| 11/03/2026 | $0.29 | $0.29 (0.83%) | $0.30 | $0.29 | 274.44 K | $46.77 M |
| 11/02/2026 | $0.29 | $0.29 (1.33%) | $0.30 | $0.28 | 482.71 K | $46.61 M |
| 10/30/2026 | $0.30 | $0.29 (-2.43%) | $0.32 | $0.28 | 543.70 K | $46.53 M |
| 10/29/2026 | $0.30 | $0.30 (0.6%) | $0.32 | $0.29 | 1.13 M | $48.50 M |
| 10/28/2026 | $0.28 | $0.30 (5.66%) | $0.30 | $0.28 | 113.81 K | $47.73 M |
| 10/27/2026 | $0.29 | $0.29 (2.1%) | $0.30 | $0.28 | 291.33 K | $46.88 M |
| 10/26/2026 | $0.28 | $0.28 (-1.4%) | $0.29 | $0.28 | 313.51 K | $44.20 M |
| 10/23/2026 | $0.28 | $0.28 (0.18%) | $0.29 | $0.28 | 524.23 K | $45.27 M |
| 10/22/2026 | $0.29 | $0.29 (-0.07%) | $0.29 | $0.28 | 383.99 K | $46.19 M |
| 10/21/2026 | $0.30 | $0.29 (-3.32%) | $0.31 | $0.29 | 330.19 K | $46.80 M |
| 10/20/2026 | $0.31 | $0.30 (-4.22%) | $0.32 | $0.29 | 494.04 K | $47.43 M |
| 10/19/2026 | $0.31 | $0.30 (-2.55%) | $0.32 | $0.30 | 530.90 K | $48.55 M |
| 10/16/2026 | $0.30 | $0.30 (0.66%) | $0.31 | $0.29 | 722.73 K | $48.70 M |
| 10/15/2026 | $0.30 | $0.31 (3.03%) | $0.32 | $0.30 | 529.34 K | $49.68 M |
| 10/14/2026 | $0.31 | $0.31 (-0.16%) | $0.32 | $0.30 | 896.81 K | $49.74 M |
| 10/13/2026 | $0.31 | $0.32 (2.83%) | $0.32 | $0.30 | 1.27 M | $51.43 M |
| 10/12/2026 | $0.35 | $0.32 (-9.81%) | $0.36 | $0.31 | 1.33 M | $50.66 M |
| 10/09/2026 | $0.38 | $0.35 (-7.92%) | $0.39 | $0.34 | 1.22 M | $56.23 M |
| 10/08/2026 | $0.35 | $0.38 (7.2%) | $0.38 | $0.34 | 1.06 M | $60.30 M |
| 10/07/2026 | $0.36 | $0.35 (-0.62%) | $0.37 | $0.35 | 1.14 M | $56.70 M |
| 10/06/2026 | $0.40 | $0.35 (-12.04%) | $0.40 | $0.35 | 1.27 M | $56.27 M |
| 10/05/2026 | $0.37 | $0.39 (4.86%) | $0.40 | $0.36 | 2.47 M | $62.36 M |
| 10/02/2026 | $0.38 | $0.38 (-1.3%) | $0.39 | $0.36 | 880.44 K | $61.04 M |
| 10/01/2026 | $0.40 | $0.37 (-8.09%) | $0.40 | $0.36 | 1.60 M | $58.97 M |
| 09/30/2026 | $0.37 | $0.40 (8.53%) | $0.42 | $0.37 | 3.07 M | $64.61 M |
| 09/29/2026 | $0.37 | $0.37 (1.91%) | $0.39 | $0.36 | 1.55 M | $59.98 M |
| 09/28/2026 | $0.37 | $0.37 (-0.35%) | $0.38 | $0.36 | 1.75 M | $59.46 M |
| 09/25/2026 | $0.33 | $0.37 (10.94%) | $0.37 | $0.33 | 2.10 M | $59.46 M |
| 09/24/2026 | $0.34 | $0.34 (-2.12%) | $0.35 | $0.33 | 1.31 M | $54.24 M |
| 09/23/2026 | $0.32 | $0.34 (6.91%) | $0.37 | $0.31 | 3.93 M | $54.69 M |
| 09/22/2026 | $0.29 | $0.32 (8.62%) | $0.32 | $0.29 | 2.32 M | $50.83 M |
| 09/21/2026 | $0.30 | $0.29 (-4.38%) | $0.31 | $0.29 | 1.93 M | $46.62 M |
| 09/18/2026 | $0.28 | $0.30 (8.21%) | $0.31 | $0.28 | 2.74 M | $48.70 M |
| 09/17/2026 | $0.27 | $0.29 (7.8%) | $0.30 | $0.27 | 1.74 M | $46.61 M |
| 09/16/2026 | $0.28 | $0.27 (-5.34%) | $0.29 | $0.26 | 1.52 M | $42.75 M |
| 09/15/2026 | $0.28 | $0.29 (1.79%) | $0.29 | $0.27 | 887.31 K | $45.80 M |
| 09/14/2026 | $0.28 | $0.28 (0%) | $0.29 | $0.27 | 1.19 M | $45.00 M |
| 09/11/2026 | $0.26 | $0.28 (7.69%) | $0.29 | $0.26 | 5.11 M | $45.00 M |
| 09/10/2026 | $0.24 | $0.24 (0.87%) | $0.25 | $0.24 | 701.68 K | $39.31 M |
| 09/09/2026 | $0.26 | $0.24 (-5.24%) | $0.26 | $0.24 | 2.95 M | $38.97 M |
| 09/08/2026 | $0.25 | $0.25 (1.84%) | $0.26 | $0.25 | 803.80 K | $40.92 M |
| 09/04/2026 | $0.27 | $0.25 (-8.09%) | $0.27 | $0.25 | 1.34 M | $40.18 M |
| 09/03/2026 | $0.26 | $0.27 (3.11%) | $0.28 | $0.26 | 876.92 K | $43.75 M |
| 09/02/2026 | $0.27 | $0.27 (-1.04%) | $0.28 | $0.26 | 809.25 K | $42.94 M |
| 09/01/2026 | $0.27 | $0.28 (2.48%) | $0.29 | $0.27 | 1.56 M | $44.47 M |
| 08/31/2026 | $0.25 | $0.27 (5.66%) | $0.29 | $0.25 | 1.31 M | $42.88 M |
| 08/28/2026 | $0.27 | $0.25 (-4.97%) | $0.27 | $0.25 | 1.56 M | $40.58 M |
| 08/27/2026 | $0.29 | $0.27 (-5.59%) | $0.29 | $0.27 | 1.42 M | $43.71 M |
| 08/26/2026 | $0.29 | $0.28 (-3.64%) | $0.29 | $0.28 | 1.02 M | $44.68 M |
| 08/25/2026 | $0.29 | $0.28 (-2.22%) | $0.29 | $0.28 | 1.15 M | $45.26 M |
| 08/24/2026 | $0.29 | $0.29 (-0.17%) | $0.29 | $0.28 | 799.39 K | $46.53 M |
| 08/21/2026 | $0.30 | $0.29 (-4.16%) | $0.31 | $0.29 | 714.70 K | $46.67 M |
| 08/20/2026 | $0.31 | $0.29 (-4.71%) | $0.31 | $0.29 | 754.70 K | $47.14 M |
| 08/19/2026 | $0.29 | $0.31 (8.92%) | $0.31 | $0.28 | 1.21 M | $50.06 M |
| 08/18/2026 | $0.31 | $0.31 (2.05%) | $0.32 | $0.30 | 981.11 K | $50.30 M |
| 08/17/2026 | $0.32 | $0.31 (-3.99%) | $0.32 | $0.30 | 1.45 M | $49.45 M |
| 08/14/2026 | $0.30 | $0.32 (6.26%) | $0.33 | $0.30 | 1.85 M | $51.25 M |
| 08/13/2026 | $0.30 | $0.31 (1.38%) | $0.31 | $0.29 | 2.29 M | $49.45 M |
| 08/12/2026 | $0.29 | $0.30 (4.34%) | $0.30 | $0.28 | 8.48 M | $48.68 M |
| 08/11/2026 | $0.37 | $0.31 (-17.14%) | $0.37 | $0.29 | 163.83 M | $49.10 M |
| 08/10/2026 | $0.30 | $0.27 (-8.9%) | $0.30 | $0.27 | 1.66 M | $43.78 M |
| 08/07/2026 | $0.30 | $0.30 (-0.57%) | $0.31 | $0.29 | 394.30 K | $47.62 M |
| 08/06/2026 | $0.31 | $0.31 (-0.03%) | $0.31 | $0.29 | 658.02 K | $49.05 M |
| 08/05/2026 | $0.32 | $0.30 (-5.77%) | $0.33 | $0.30 | 1.14 M | $48.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
