5 DAY PERFORMANCE
+51.00%
1 MONTH PERFORMANCE
+29.66%
3 MONTH PERFORMANCE
+0.80%
6 MONTH PERFORMANCE
-14.35%
YEAR-TO-DATE PERFORMANCE
+7.43%
1 YEAR PERFORMANCE
+7.43%
Mereo BioPharma Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.53 | $2.54 (0.4%) | $2.59 | $2.51 | 675,225 | $390.46 M |
| 03/11/2025 | $2.45 | $2.51 (2.45%) | $2.56 | $2.38 | 1.09 M | $386.61 M |
| 03/10/2025 | $2.46 | $2.45 (-0.41%) | $2.54 | $2.39 | 1.16 M | $377.37 M |
| 03/07/2025 | $2.48 | $2.49 (0.4%) | $2.65 | $2.45 | 928,277 | $383.53 M |
| 03/06/2025 | $2.50 | $2.51 (0.4%) | $2.55 | $2.39 | 3.94 M | $386.61 M |
| 03/05/2025 | $2.48 | $2.53 (2.02%) | $2.55 | $2.37 | 2.05 M | $389.69 M |
| 03/04/2025 | $2.30 | $2.49 (8.26%) | $2.54 | $2.25 | 1.77 M | $383.53 M |
| 03/03/2025 | $2.41 | $2.32 (-3.73%) | $2.45 | $2.32 | 1.64 M | $357.35 M |
| 02/28/2025 | $2.45 | $2.40 (-2.04%) | $2.48 | $2.38 | 2.07 M | $369.67 M |
| 02/27/2025 | $2.44 | $2.45 (0.41%) | $2.54 | $2.42 | 1.45 M | $377.37 M |
| 02/26/2025 | $2.55 | $2.45 (-3.92%) | $2.65 | $2.37 | 2.45 M | $377.37 M |
| 02/25/2025 | $2.70 | $2.52 (-6.67%) | $2.75 | $2.48 | 3.59 M | $388.15 M |
| 02/24/2025 | $2.85 | $2.69 (-5.61%) | $2.88 | $2.69 | 917,542 | $414.34 M |
| 02/21/2025 | $2.87 | $2.85 (-0.7%) | $2.90 | $2.78 | 815,900 | $438.98 M |
| 02/20/2025 | $2.90 | $2.87 (-1.03%) | $2.92 | $2.85 | 425,768 | $442.06 M |
| 02/19/2025 | $2.89 | $2.91 (0.69%) | $2.94 | $2.82 | 2.72 M | $448.23 M |
| 02/18/2025 | $2.87 | $2.89 (0.7%) | $2.99 | $2.85 | 1.30 M | $445.14 M |
| 02/14/2025 | $2.95 | $2.87 (-2.71%) | $2.97 | $2.84 | 902,355 | $442.06 M |
| 02/13/2025 | $2.87 | $2.88 (0.35%) | $2.93 | $2.85 | 450,239 | $443.60 M |
| 02/12/2025 | $2.90 | $2.90 (0%) | $2.94 | $2.80 | 799,403 | $446.69 M |
| 02/11/2025 | $3.01 | $2.90 (-3.65%) | $3.03 | $2.90 | 488,245 | $446.69 M |
| 02/10/2025 | $3.11 | $3.02 (-2.89%) | $3.17 | $3.00 | 310,102 | $465.17 M |
| 02/07/2025 | $3.08 | $3.11 (0.97%) | $3.12 | $3.03 | 916,664 | $479.03 M |
| 02/06/2025 | $3.21 | $3.10 (-3.43%) | $3.21 | $3.07 | 963,900 | $477.49 M |
| 02/05/2025 | $3.16 | $3.21 (1.58%) | $3.26 | $3.13 | 538,500 | $494.43 M |
| 02/04/2025 | $2.99 | $3.16 (5.69%) | $3.18 | $2.98 | 944,308 | $486.73 M |
| 02/03/2025 | $2.93 | $2.99 (2.05%) | $3.02 | $2.85 | 710,800 | $460.55 M |
| 01/31/2025 | $2.95 | $3.01 (2.03%) | $3.06 | $2.95 | 1.04 M | $463.63 M |
| 01/30/2025 | $2.90 | $2.93 (1.03%) | $2.97 | $2.83 | 629,400 | $451.31 M |
| 01/29/2025 | $2.85 | $2.93 (2.81%) | $3.02 | $2.84 | 721,529 | $451.31 M |
| 01/28/2025 | $2.91 | $2.87 (-1.37%) | $2.94 | $2.82 | 731,222 | $442.06 M |
| 01/27/2025 | $2.86 | $2.92 (2.1%) | $2.97 | $2.82 | 1.18 M | $449.77 M |
| 01/24/2025 | $3.10 | $2.91 (-6.13%) | $3.14 | $2.86 | 1.05 M | $448.23 M |
| 01/23/2025 | $2.90 | $3.10 (6.9%) | $3.11 | $2.84 | 1.52 M | $477.49 M |
| 01/22/2025 | $3.02 | $2.92 (-3.31%) | $3.05 | $2.87 | 2.24 M | $449.77 M |
| 01/21/2025 | $2.86 | $2.99 (4.55%) | $3.04 | $2.86 | 992,600 | $460.55 M |
| 01/17/2025 | $2.89 | $2.86 (-1.04%) | $2.93 | $2.80 | 1.17 M | $440.52 M |
| 01/16/2025 | $3.03 | $2.90 (-4.29%) | $3.03 | $2.83 | 1.92 M | $446.69 M |
| 01/15/2025 | $3.07 | $3.03 (-1.3%) | $3.17 | $2.97 | 1.14 M | $466.71 M |
| 01/14/2025 | $3.39 | $3.06 (-9.73%) | $3.39 | $2.91 | 2.32 M | $471.33 M |
| 01/13/2025 | $3.30 | $3.34 (1.21%) | $3.35 | $3.05 | 2.56 M | $514.46 M |
| 01/10/2025 | $3.73 | $3.55 (-4.83%) | $3.76 | $3.42 | 2.04 M | $546.80 M |
| 01/08/2025 | $3.76 | $3.76 (0%) | $3.84 | $3.68 | 727,400 | $579.15 M |
| 01/07/2025 | $3.75 | $3.76 (0.27%) | $3.79 | $3.68 | 599,412 | $579.15 M |
| 01/06/2025 | $3.80 | $3.76 (-1.05%) | $3.83 | $3.67 | 1.11 M | $579.15 M |
| 01/03/2025 | $3.45 | $3.73 (8.12%) | $3.76 | $3.42 | 1.03 M | $574.53 M |
| 01/02/2025 | $3.45 | $3.42 (-0.87%) | $3.66 | $3.41 | 1.47 M | $526.78 M |
| 12/31/2024 | $3.52 | $3.50 (-0.57%) | $3.59 | $3.43 | 798,700 | $539.10 M |
| 12/30/2024 | $3.64 | $3.52 (-3.3%) | $3.74 | $3.48 | 892,536 | $542.18 M |
| 12/27/2024 | $3.73 | $3.73 (0%) | $3.76 | $3.58 | 622,300 | $574.53 M |
| 12/26/2024 | $3.74 | $3.77 (0.8%) | $3.84 | $3.65 | 694,531 | $580.69 M |
| 12/24/2024 | $3.50 | $3.81 (8.86%) | $3.88 | $3.47 | 1.48 M | $586.85 M |
| 12/23/2024 | $3.35 | $3.39 (1.19%) | $3.39 | $3.22 | 533,700 | $522.16 M |
| 12/20/2024 | $3.28 | $3.35 (2.13%) | $3.39 | $3.11 | 1.76 M | $516.00 M |
| 12/19/2024 | $3.28 | $3.29 (0.3%) | $3.37 | $3.23 | 627,526 | $506.76 M |
| 12/18/2024 | $3.40 | $3.31 (-2.65%) | $3.67 | $3.26 | 1.53 M | $509.84 M |
| 12/17/2024 | $3.40 | $3.40 (0%) | $3.56 | $3.33 | 1.63 M | $523.70 M |
| 12/16/2024 | $3.66 | $3.45 (-5.74%) | $3.82 | $3.26 | 2.70 M | $531.40 M |
| 12/13/2024 | $3.71 | $3.74 (0.81%) | $3.78 | $3.63 | 620,000 | $576.07 M |
| 12/12/2024 | $3.83 | $3.73 (-2.61%) | $3.90 | $3.62 | 646,100 | $574.53 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.
