Get the Stockscreener App
0.3798
3.52%
0.0129
After Hours:
.38
0.0002
+0.05%
Mereo Biopharma Group Plc Adr Stock (MREO) Price History
The historical daily chart and data for Mereo Biopharma Group Plc Adr stock (MREO), show that the latest closing stock price as of October 02, 2026, is $0.3798.
- Mereo Biopharma Group Plc Adr all-time high stock price is $8.48, occurred on April 24, 2019.
- The lowest Mereo Biopharma Group Plc Adr stock price recorded was $0.20 on December 29, 2025. Since then, Mereo Biopharma Group Plc Adr's stock price has risen over 89.90% to $0.3798 now.
- The 52-week high stock price for MREO is $2.37, representing a 524.01% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for MREO is $0.20, indicating a -47.34% decrease from the current share price, occurred on December 29, 2025.
- The closing price of Mereo Biopharma Group Plc Adr (MREO) stock in the beginning of 2025 was $1.70. The stock closed the year at $0.75, a loss of over -55.88% for the year.
The table below shows more information about MREO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 02, 2026 | $0.3888 | $0.3612 | $0.0276 | 855,948.0 | +3.52% |
| Oct 01, 2026 | $0.4009 | $0.364 | $0.0369 | 1,584,129.0 | -8.73% |
| Sep 30, 2026 | $0.4232 | $0.3704 | $0.0528 | 3,047,383.0 | +7.72% |
| Sep 29, 2026 | $0.3921 | $0.3613 | $0.0308 | 1,549,440.0 | +0.86% |
| Sep 28, 2026 | $0.3808 | $0.355 | $0.0258 | 1,741,779.0 | +0.00% |
| Sep 25, 2026 | $0.3722 | $0.33 | $0.0422 | 2,074,208.0 | +9.63% |
| Sep 24, 2026 | $0.3494 | $0.325 | $0.0244 | 1,266,306.0 | -0.82% |
| Sep 23, 2026 | $0.3732 | $0.3128 | $0.0604 | 3,902,010.0 | +7.59% |
| Sep 22, 2026 | $0.32 | $0.2911 | $0.0289 | 2,224,185.0 | +9.03% |
| Sep 21, 2026 | $0.31 | $0.2892 | $0.0208 | 1,876,989.0 | -4.26% |
| Sep 18, 2026 | $0.31 | $0.28 | $0.03 | 2,619,002.0 | +4.45% |
| Sep 17, 2026 | $0.2965 | $0.2675 | $0.029 | 1,626,626.0 | +9.06% |
| Sep 16, 2026 | $0.2897 | $0.2607 | $0.029 | 1,518,693.0 | -6.67% |
| Sep 15, 2026 | $0.2904 | $0.2711 | $0.0193 | 867,991.0 | +1.79% |
| Sep 14, 2026 | $0.2885 | $0.2716 | $0.0169 | 1,174,793.0 | +0.00% |
| Sep 11, 2026 | $0.2932 | $0.26 | $0.0332 | 5,068,827.0 | +14.47% |
| Sep 10, 2026 | $0.2489 | $0.24 | $0.0089 | 699,107.0 | +0.87% |
| Sep 09, 2026 | $0.2559 | $0.2385 | $0.0174 | 2,936,084.0 | -4.75% |
| Sep 08, 2026 | $0.2586 | $0.2451 | $0.0135 | 760,580.0 | +1.84% |
| Sep 04, 2026 | $0.272 | $0.2483 | $0.0237 | 1,329,242.0 | -8.16% |
| Sep 03, 2026 | $0.2799 | $0.2626 | $0.0173 | 875,756.0 | +1.87% |
Mereo Biopharma Group Plc Adr Stock (MREO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mereo Biopharma Group Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MREO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mereo Biopharma Group Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mereo Biopharma Group Plc Adr Stock (MREO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $0.4009 | $0.3612 | $0.0397 | 3,296,025.0 | -5.52% |
| Sep, 2026 | $0.4232 | $0.2385 | $0.1847 | 39,516,348.0 | +50.67% |
| Aug, 2026 | $0.3695 | $0.2519 | $0.1176 | 192,583,188.0 | -22.15% |
| Jul, 2026 | $0.353 | $0.2751 | $0.0779 | 23,161,615.0 | +7.87% |
| Jun, 2026 | $0.3655 | $0.2625 | $0.103 | 56,096,111.0 | -7.65% |
| May, 2026 | $0.3644 | $0.22 | $0.1444 | 120,180,482.0 | +28.17% |
| Apr, 2026 | $0.3636 | $0.2549 | $0.1087 | 34,034,896.0 | -18.67% |
| Mar, 2026 | $0.4199 | $0.3101 | $0.1098 | 31,117,145.0 | -10.96% |
| Feb, 2026 | $0.4688 | $0.35 | $0.1188 | 60,128,112.0 | -15.77% |
| Jan, 2026 | $0.78 | $0.3511 | $0.4289 | 442,781,483.0 | +5.59% |
Mereo Biopharma Group Plc Adr Stock (MREO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.37 | $0.20 | $2.17 | 363,765,775.0 | -80.19% |
| Nov, 2025 | $1.93 | $1.65 | $0.28 | 25,837,798.0 | -1.58% |
| Oct, 2025 | $2.28 | $1.87 | $0.4085 | 35,995,449.0 | -7.77% |
| Sep, 2025 | $2.08 | $1.68 | $0.405 | 22,037,309.0 | +20.47% |
| Aug, 2025 | $1.82 | $1.47 | $0.35 | 26,799,778.0 | +1.18% |
| Jul, 2025 | $3.05 | $1.57 | $1.48 | 86,610,124.0 | -37.64% |
| Jun, 2025 | $2.94 | $2.15 | $0.788 | 26,645,878.0 | +26.05% |
| May, 2025 | $2.75 | $2.11 | $0.64 | 18,812,486.0 | -16.99% |
| Apr, 2025 | $2.65 | $1.57 | $1.07 | 39,076,151.0 | +15.11% |
| Mar, 2025 | $2.73 | $2.16 | $0.57 | 24,485,353.0 | -6.25% |
| Feb, 2025 | $3.25 | $2.37 | $0.885 | 22,407,250.0 | -20.27% |
| Jan, 2025 | $3.84 | $2.80 | $1.04 | 24,226,507.0 | -14.00% |
Mereo Biopharma Group Plc Adr Stock (MREO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.94 | $3.11 | $0.83 | 19,338,781.0 | -2.36% |
| Nov, 2024 | $4.39 | $3.17 | $1.22 | 16,901,932.0 | -14.37% |
| Oct, 2024 | $4.72 | $3.94 | $0.78 | 14,094,532.0 | +2.43% |
| Sep, 2024 | $4.80 | $3.88 | $0.9199 | 15,487,148.0 | -12.37% |
| Aug, 2024 | $5.02 | $3.35 | $1.67 | 21,634,197.0 | +15.52% |
| Jul, 2024 | $4.42 | $3.37 | $1.05 | 18,776,559.0 | +12.78% |
| Jun, 2024 | $4.50 | $3.26 | $1.24 | 30,379,602.0 | +4.35% |
| May, 2024 | $3.81 | $2.88 | $0.935 | 18,275,604.0 | +13.11% |
| Apr, 2024 | $3.48 | $2.52 | $0.955 | 19,411,635.0 | -7.58% |
| Mar, 2024 | $4.07 | $2.86 | $1.21 | 25,399,573.0 | -13.16% |
| Feb, 2024 | $4.36 | $3.43 | $0.93 | 32,441,402.0 | +0.26% |
| Jan, 2024 | $4.18 | $2.23 | $1.95 | 51,326,815.0 | +64.07% |
0.05%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):