5 DAY PERFORMANCE
+46.62%
1 MONTH PERFORMANCE
+34.30%
3 MONTH PERFORMANCE
+26.05%
6 MONTH PERFORMANCE
+14.04%
YEAR-TO-DATE PERFORMANCE
-6.41%
1 YEAR PERFORMANCE
-77.59%
Mereo Biopharma Group Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.30 | $0.29 (-4.38%) | $0.31 | $0.29 | 1.93 M | $47.20 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 |
| 08/04/2026 | $0.32 | $0.32 (2.09%) | $0.33 | $0.31 | 361.30 K | $51.65 M |
| 08/03/2026 | $0.34 | $0.32 (-6.93%) | $0.35 | $0.31 | 964.40 K | $50.59 M |
| 07/31/2026 | $0.30 | $0.34 (13.1%) | $0.35 | $0.30 | 2.71 M | $54.96 M |
| 07/30/2026 | $0.32 | $0.32 (-0.97%) | $0.33 | $0.31 | 776.29 K | $50.51 M |
| 07/29/2026 | $0.31 | $0.31 (-1.13%) | $0.33 | $0.31 | 1.49 M | $49.15 M |
| 07/28/2026 | $0.30 | $0.31 (4.18%) | $0.32 | $0.29 | 1.73 M | $49.62 M |
| 07/27/2026 | $0.28 | $0.30 (7.89%) | $0.32 | $0.28 | 1.32 M | $48.45 M |
| 07/24/2026 | $0.29 | $0.29 (-1.1%) | $0.30 | $0.29 | 389.50 K | $46.15 M |
| 07/23/2026 | $0.29 | $0.29 (0.34%) | $0.31 | $0.29 | 694.67 K | $46.67 M |
| 07/22/2026 | $0.31 | $0.30 (-2.43%) | $0.31 | $0.30 | 564.37 K | $47.72 M |
| 07/21/2026 | $0.30 | $0.31 (1.02%) | $0.31 | $0.30 | 603.54 K | $49.04 M |
| 07/20/2026 | $0.31 | $0.31 (-1.55%) | $0.32 | $0.31 | 711.40 K | $48.94 M |
| 07/17/2026 | $0.32 | $0.31 (-2.55%) | $0.32 | $0.31 | 476.61 K | $49.73 M |
| 07/16/2026 | $0.32 | $0.32 (0.88%) | $0.33 | $0.31 | 882.40 K | $51.76 M |
| 07/15/2026 | $0.31 | $0.33 (5.1%) | $0.33 | $0.31 | 915.30 K | $52.58 M |
| 07/14/2026 | $0.32 | $0.31 (-1.84%) | $0.32 | $0.31 | 554.00 K | $50.35 M |
| 07/13/2026 | $0.33 | $0.32 (-2.73%) | $0.33 | $0.32 | 742.64 K | $51.48 M |
| 07/10/2026 | $0.32 | $0.34 (4.59%) | $0.34 | $0.31 | 1.36 M | $53.72 M |
| 07/09/2026 | $0.31 | $0.32 (3.94%) | $0.33 | $0.31 | 769.62 K | $51.99 M |
| 07/08/2026 | $0.33 | $0.32 (-3.89%) | $0.33 | $0.31 | 998.29 K | $50.67 M |
| 07/07/2026 | $0.32 | $0.33 (4.53%) | $0.34 | $0.31 | 2.05 M | $53.64 M |
| 07/06/2026 | $0.32 | $0.32 (-2.28%) | $0.33 | $0.30 | 1.08 M | $50.77 M |
| 07/02/2026 | $0.32 | $0.33 (4.46%) | $0.34 | $0.32 | 1.43 M | $53.67 M |
| 07/01/2026 | $0.32 | $0.32 (1.67%) | $0.34 | $0.32 | 1.20 M | $51.80 M |
| 06/30/2026 | $0.33 | $0.32 (-4.31%) | $0.35 | $0.32 | 1.66 M | $50.95 M |
| 06/29/2026 | $0.30 | $0.33 (9.9%) | $0.33 | $0.30 | 1.42 M | $53.21 M |
| 06/26/2026 | $0.31 | $0.30 (-4.32%) | $0.32 | $0.26 | 2.96 M | $47.56 M |
| 06/25/2026 | $0.30 | $0.30 (0.1%) | $0.32 | $0.30 | 1.33 M | $48.27 M |
| 06/24/2026 | $0.31 | $0.30 (-2.5%) | $0.33 | $0.30 | 2.59 M | $48.78 M |
| 06/23/2026 | $0.32 | $0.32 (0%) | $0.34 | $0.32 | 1.57 M | $51.68 M |
| 06/22/2026 | $0.31 | $0.33 (5.49%) | $0.33 | $0.30 | 1.39 M | $52.12 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.
