5 DAY PERFORMANCE
+26.05%
1 MONTH PERFORMANCE
+40.14%
3 MONTH PERFORMANCE
+13.84%
6 MONTH PERFORMANCE
-82.97%
YEAR-TO-DATE PERFORMANCE
-6.41%
1 YEAR PERFORMANCE
-85.77%
Mereo Biopharma Group Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.31 | $0.33 (5.49%) | $0.33 | $0.30 | 1.39 M | $52.12 M |
| 06/18/2026 | $0.31 | $0.31 (-0.19%) | $0.33 | $0.31 | 1.44 M | $49.62 M |
| 06/17/2026 | $0.30 | $0.31 (3.89%) | $0.33 | $0.29 | 3.26 M | $49.71 M |
| 06/16/2026 | $0.30 | $0.29 (-2.73%) | $0.31 | $0.29 | 1.23 M | $46.83 M |
| 06/15/2026 | $0.31 | $0.30 (-4.52%) | $0.32 | $0.30 | 1.54 M | $47.47 M |
| 06/12/2026 | $0.31 | $0.31 (-1.07%) | $0.33 | $0.30 | 2.13 M | $48.91 M |
| 06/11/2026 | $0.31 | $0.31 (2%) | $0.32 | $0.29 | 2.96 M | $50.00 M |
| 06/10/2026 | $0.30 | $0.30 (2.25%) | $0.31 | $0.29 | 2.40 M | $48.86 M |
| 06/09/2026 | $0.29 | $0.31 (4.69%) | $0.31 | $0.28 | 1.44 M | $49.02 M |
| 06/08/2026 | $0.31 | $0.31 (-1.61%) | $0.32 | $0.28 | 2.45 M | $48.91 M |
| 06/05/2026 | $0.32 | $0.31 (-0.57%) | $0.32 | $0.30 | 3.54 M | $50.23 M |
| 06/04/2026 | $0.34 | $0.32 (-6.06%) | $0.35 | $0.31 | 3.16 M | $50.99 M |
| 06/03/2026 | $0.36 | $0.33 (-7.93%) | $0.37 | $0.32 | 7.15 M | $53.59 M |
| 06/02/2026 | $0.31 | $0.34 (8.57%) | $0.36 | $0.29 | 8.03 M | $54.43 M |
| 06/01/2026 | $0.33 | $0.31 (-5.7%) | $0.33 | $0.31 | 3.64 M | $49.36 M |
| 05/29/2026 | $0.34 | $0.34 (0.88%) | $0.35 | $0.31 | 3.89 M | $55.16 M |
| 05/28/2026 | $0.31 | $0.35 (10.22%) | $0.35 | $0.31 | 5.78 M | $55.32 M |
| 05/27/2026 | $0.36 | $0.33 (-9.8%) | $0.36 | $0.30 | 57.86 M | $52.71 M |
| 05/26/2026 | $0.29 | $0.33 (16.03%) | $0.35 | $0.27 | 22.88 M | $53.51 M |
| 05/22/2026 | $0.27 | $0.28 (3.07%) | $0.31 | $0.27 | 1.91 M | $44.63 M |
| 05/21/2026 | $0.28 | $0.27 (-2.82%) | $0.28 | $0.26 | 1.62 M | $43.63 M |
| 05/20/2026 | $0.24 | $0.28 (18.78%) | $0.32 | $0.23 | 5.58 M | $45.33 M |
| 05/19/2026 | $0.23 | $0.24 (2.59%) | $0.26 | $0.23 | 1.32 M | $38.17 M |
| 05/18/2026 | $0.24 | $0.24 (-1.94%) | $0.25 | $0.24 | 1.36 M | $38.07 M |
| 05/15/2026 | $0.25 | $0.24 (-4.55%) | $0.26 | $0.23 | 1.15 M | $38.73 M |
| 05/14/2026 | $0.26 | $0.25 (-5.38%) | $0.27 | $0.24 | 1.42 M | $39.45 M |
| 05/13/2026 | $0.25 | $0.26 (3.59%) | $0.27 | $0.24 | 1.33 M | $41.61 M |
| 05/12/2026 | $0.25 | $0.25 (0.41%) | $0.26 | $0.24 | 2.55 M | $39.45 M |
| 05/11/2026 | $0.25 | $0.24 (-2.88%) | $0.25 | $0.23 | 2.98 M | $38.89 M |
| 05/08/2026 | $0.23 | $0.25 (7.68%) | $0.25 | $0.23 | 1.41 M | $40.03 M |
| 05/07/2026 | $0.24 | $0.24 (-0.29%) | $0.26 | $0.22 | 2.80 M | $38.49 M |
| 05/06/2026 | $0.28 | $0.24 (-14.95%) | $0.29 | $0.24 | 2.41 M | $38.04 M |
| 05/05/2026 | $0.29 | $0.28 (-3.23%) | $0.30 | $0.27 | 776.00 K | $44.69 M |
| 05/04/2026 | $0.26 | $0.29 (8.71%) | $0.29 | $0.26 | 2.01 M | $46.04 M |
| 05/01/2026 | $0.28 | $0.26 (-7.37%) | $0.29 | $0.26 | 1.69 M | $41.69 M |
| 04/30/2026 | $0.27 | $0.27 (-2.08%) | $0.28 | $0.26 | 1.01 M | $43.04 M |
| 04/29/2026 | $0.28 | $0.28 (-1.92%) | $0.29 | $0.25 | 1.36 M | $44.32 M |
| 04/28/2026 | $0.28 | $0.28 (-1.38%) | $0.30 | $0.27 | 1.24 M | $44.63 M |
| 04/27/2026 | $0.29 | $0.28 (-1.68%) | $0.30 | $0.26 | 1.97 M | $44.93 M |
| 04/24/2026 | $0.31 | $0.29 (-6.45%) | $0.31 | $0.29 | 1.56 M | $46.50 M |
| 04/23/2026 | $0.32 | $0.31 (-3.04%) | $0.33 | $0.30 | 1.24 M | $49.17 M |
| 04/22/2026 | $0.32 | $0.32 (-0.06%) | $0.33 | $0.31 | 1.65 M | $51.54 M |
| 04/21/2026 | $0.33 | $0.32 (-2.76%) | $0.33 | $0.32 | 637.23 K | $51.96 M |
| 04/20/2026 | $0.33 | $0.34 (2.71%) | $0.34 | $0.33 | 1.09 M | $54.04 M |
| 04/17/2026 | $0.33 | $0.34 (1.17%) | $0.34 | $0.32 | 2.13 M | $53.98 M |
| 04/16/2026 | $0.34 | $0.33 (-4.03%) | $0.35 | $0.32 | 3.17 M | $52.33 M |
| 04/15/2026 | $0.34 | $0.34 (0.83%) | $0.36 | $0.30 | 4.88 M | $54.33 M |
| 04/14/2026 | $0.32 | $0.33 (1.57%) | $0.34 | $0.32 | 704.75 K | $52.76 M |
| 04/13/2026 | $0.32 | $0.32 (-0.87%) | $0.35 | $0.32 | 1.45 M | $51.32 M |
| 04/10/2026 | $0.32 | $0.33 (3.82%) | $0.33 | $0.31 | 1.17 M | $52.76 M |
| 04/09/2026 | $0.32 | $0.32 (0.16%) | $0.32 | $0.31 | 1.03 M | $51.32 M |
| 04/08/2026 | $0.34 | $0.32 (-6.12%) | $0.34 | $0.32 | 1.13 M | $51.19 M |
| 04/07/2026 | $0.32 | $0.33 (2.93%) | $0.34 | $0.31 | 1.26 M | $52.41 M |
| 04/06/2026 | $0.32 | $0.32 (-2.17%) | $0.34 | $0.32 | 1.40 M | $50.71 M |
| 04/02/2026 | $0.33 | $0.32 (-2.97%) | $0.35 | $0.32 | 2.32 M | $51.32 M |
| 04/01/2026 | $0.33 | $0.33 (-1.37%) | $0.36 | $0.33 | 1.87 M | $52.92 M |
| 03/31/2026 | $0.33 | $0.33 (-0.3%) | $0.34 | $0.32 | 1.55 M | $52.92 M |
| 03/30/2026 | $0.33 | $0.32 (-2.77%) | $0.33 | $0.31 | 1.20 M | $50.67 M |
| 03/27/2026 | $0.34 | $0.33 (-2.05%) | $0.34 | $0.32 | 1.45 M | $52.77 M |
| 03/26/2026 | $0.34 | $0.34 (-1.54%) | $0.37 | $0.33 | 992.20 K | $54.35 M |
| 03/25/2026 | $0.34 | $0.35 (4.11%) | $0.36 | $0.34 | 925.00 K | $56.09 M |
| 03/24/2026 | $0.33 | $0.34 (0.6%) | $0.35 | $0.33 | 1.53 M | $53.88 M |
| 03/23/2026 | $0.33 | $0.34 (3.82%) | $0.35 | $0.33 | 1.32 M | $54.94 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.
