5 DAY PERFORMANCE
+16.57%
1 MONTH PERFORMANCE
+13.33%
3 MONTH PERFORMANCE
+15.25%
6 MONTH PERFORMANCE
-25.55%
YEAR-TO-DATE PERFORMANCE
-41.71%
1 YEAR PERFORMANCE
-45.89%
Mereo BioPharma Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.04 | $2.06 (0.98%) | $2.10 | $2.02 | 1.64 M | $329.37 M |
| 12/04/2025 | $1.94 | $2.04 (5.15%) | $2.06 | $1.90 | 2.43 M | $326.17 M |
| 12/03/2025 | $1.80 | $1.96 (8.89%) | $2.18 | $1.74 | 11.64 M | $313.38 M |
| 12/02/2025 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.75 | 1.10 M | $279.80 M |
| 12/01/2025 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.76 | 2.01 M | $294.19 M |
| 11/28/2025 | $1.85 | $1.87 (1.08%) | $1.89 | $1.81 | 602.22 K | $298.99 M |
| 11/26/2025 | $1.82 | $1.84 (1.1%) | $1.87 | $1.77 | 1.24 M | $294.19 M |
| 11/25/2025 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.75 | 1.47 M | $286.20 M |
| 11/24/2025 | $1.81 | $1.79 (-1.1%) | $1.87 | $1.77 | 1.45 M | $286.20 M |
| 11/21/2025 | $1.80 | $1.80 (0%) | $1.82 | $1.76 | 990.12 K | $287.80 M |
| 11/20/2025 | $1.80 | $1.79 (-0.56%) | $1.88 | $1.75 | 1.30 M | $286.20 M |
| 11/19/2025 | $1.84 | $1.81 (-1.63%) | $1.90 | $1.80 | 1.51 M | $289.40 M |
| 11/18/2025 | $1.77 | $1.82 (2.82%) | $1.86 | $1.75 | 1.41 M | $290.99 M |
| 11/17/2025 | $1.78 | $1.77 (-0.56%) | $1.85 | $1.76 | 1.59 M | $283.00 M |
| 11/14/2025 | $1.76 | $1.78 (1.14%) | $1.83 | $1.76 | 848.02 K | $284.60 M |
| 11/13/2025 | $1.82 | $1.78 (-2.2%) | $1.84 | $1.76 | 1.19 M | $284.60 M |
| 11/12/2025 | $1.88 | $1.84 (-2.13%) | $1.91 | $1.81 | 1.28 M | $294.19 M |
| 11/11/2025 | $1.79 | $1.87 (4.47%) | $1.93 | $1.78 | 1.93 M | $298.99 M |
| 11/10/2025 | $1.83 | $1.77 (-3.28%) | $1.87 | $1.76 | 1.36 M | $283.00 M |
| 11/07/2025 | $1.74 | $1.80 (3.45%) | $1.83 | $1.65 | 3.17 M | $287.80 M |
| 11/06/2025 | $1.81 | $1.76 (-2.76%) | $1.81 | $1.74 | 678.00 K | $281.40 M |
| 11/05/2025 | $1.79 | $1.80 (0.56%) | $1.82 | $1.72 | 1.12 M | $287.80 M |
| 11/04/2025 | $1.83 | $1.78 (-2.73%) | $1.88 | $1.78 | 1.32 M | $284.60 M |
| 11/03/2025 | $1.92 | $1.86 (-3.12%) | $1.93 | $1.81 | 1.59 M | $297.39 M |
| 10/31/2025 | $1.90 | $1.90 (0%) | $1.93 | $1.87 | 689.81 K | $303.79 M |
| 10/30/2025 | $1.91 | $1.89 (-1.05%) | $1.95 | $1.89 | 857.81 K | $302.19 M |
| 10/29/2025 | $2.11 | $1.92 (-9%) | $2.15 | $1.91 | 1.95 M | $306.98 M |
| 10/28/2025 | $1.99 | $2.10 (5.53%) | $2.14 | $1.98 | 3.49 M | $335.76 M |
| 10/27/2025 | $2.02 | $2.00 (-0.99%) | $2.08 | $1.99 | 1.44 M | $319.77 M |
| 10/24/2025 | $2.04 | $2.00 (-1.96%) | $2.06 | $1.98 | 1.52 M | $319.77 M |
| 10/23/2025 | $2.10 | $2.00 (-4.76%) | $2.10 | $1.98 | 1.63 M | $319.77 M |
| 10/22/2025 | $2.14 | $2.09 (-2.34%) | $2.15 | $2.02 | 2.20 M | $334.16 M |
| 10/21/2025 | $2.24 | $2.13 (-4.91%) | $2.27 | $2.13 | 1.27 M | $340.56 M |
| 10/20/2025 | $2.07 | $2.24 (8.21%) | $2.28 | $2.05 | 2.64 M | $358.15 M |
| 10/17/2025 | $2.00 | $2.05 (2.5%) | $2.06 | $1.94 | 1.47 M | $327.77 M |
| 10/16/2025 | $2.03 | $2.00 (-1.48%) | $2.09 | $1.97 | 783.66 K | $319.77 M |
| 10/15/2025 | $1.98 | $2.02 (2.02%) | $2.04 | $1.96 | 1.28 M | $322.97 M |
| 10/14/2025 | $2.00 | $1.96 (-2%) | $2.01 | $1.95 | 883.85 K | $313.38 M |
| 10/13/2025 | $2.05 | $2.00 (-2.44%) | $2.05 | $1.95 | 849.80 K | $319.77 M |
| 10/10/2025 | $2.10 | $1.96 (-6.67%) | $2.11 | $1.96 | 1.08 M | $313.38 M |
| 10/09/2025 | $1.97 | $2.10 (6.6%) | $2.10 | $1.96 | 1.24 M | $335.76 M |
| 10/08/2025 | $1.97 | $1.96 (-0.51%) | $1.99 | $1.92 | 1.13 M | $313.38 M |
| 10/07/2025 | $2.00 | $1.95 (-2.5%) | $2.02 | $1.92 | 1.45 M | $311.78 M |
| 10/06/2025 | $2.04 | $2.01 (-1.47%) | $2.05 | $1.97 | 990.53 K | $321.37 M |
| 10/03/2025 | $2.07 | $2.04 (-1.45%) | $2.12 | $1.97 | 1.43 M | $326.17 M |
| 10/02/2025 | $2.04 | $2.05 (0.49%) | $2.09 | $1.94 | 4.57 M | $327.77 M |
| 10/01/2025 | $2.06 | $2.05 (-0.49%) | $2.11 | $2.01 | 1.41 M | $327.77 M |
| 09/30/2025 | $1.96 | $2.06 (5.1%) | $2.08 | $1.91 | 1.90 M | $329.37 M |
| 09/29/2025 | $1.95 | $1.96 (0.51%) | $1.99 | $1.92 | 1.17 M | $313.38 M |
| 09/26/2025 | $1.77 | $1.94 (9.6%) | $1.96 | $1.77 | 1.83 M | $310.18 M |
| 09/25/2025 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.76 | 430.30 K | $283.00 M |
| 09/24/2025 | $1.80 | $1.80 (0%) | $1.84 | $1.78 | 577.20 K | $287.80 M |
| 09/23/2025 | $1.86 | $1.80 (-3.23%) | $1.88 | $1.74 | 1.20 M | $287.80 M |
| 09/22/2025 | $1.73 | $1.85 (6.94%) | $1.88 | $1.71 | 1.38 M | $295.79 M |
| 09/19/2025 | $1.77 | $1.74 (-1.69%) | $1.79 | $1.72 | 606.13 K | $278.20 M |
| 09/18/2025 | $1.77 | $1.77 (0%) | $1.79 | $1.72 | 1.36 M | $283.00 M |
| 09/17/2025 | $1.77 | $1.73 (-2.26%) | $1.80 | $1.71 | 965.09 K | $276.60 M |
| 09/16/2025 | $1.76 | $1.76 (0%) | $1.79 | $1.75 | 575.30 K | $281.40 M |
| 09/15/2025 | $1.82 | $1.76 (-3.3%) | $1.85 | $1.75 | 1.29 M | $281.40 M |
| 09/12/2025 | $1.82 | $1.85 (1.65%) | $1.88 | $1.81 | 766.59 K | $295.79 M |
| 09/11/2025 | $1.78 | $1.82 (2.25%) | $1.83 | $1.78 | 909.00 K | $290.99 M |
| 09/10/2025 | $1.80 | $1.78 (-1.11%) | $1.81 | $1.76 | 982.60 K | $284.60 M |
| 09/09/2025 | $1.82 | $1.82 (0%) | $1.82 | $1.75 | 865.30 K | $290.99 M |
| 09/08/2025 | $1.79 | $1.79 (0%) | $1.83 | $1.75 | 1.27 M | $286.20 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.
