5 DAY PERFORMANCE
+12.21%
1 MONTH PERFORMANCE
+0.42%
3 MONTH PERFORMANCE
-20.07%
6 MONTH PERFORMANCE
-47.24%
YEAR-TO-DATE PERFORMANCE
-31.71%
1 YEAR PERFORMANCE
-9.47%
Mereo BioPharma Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $2.13 | $2.37 (11.27%) | $2.42 | $2.26 | 610,755 | |
| 04/17/2025 | $2.13 | $2.30 (7.98%) | $2.33 | $2.05 | 2.26 M | $347.25 M |
| 04/16/2025 | $1.98 | $2.13 (7.58%) | $2.15 | $1.95 | 1.63 M | $321.58 M |
| 04/15/2025 | $1.89 | $2.00 (5.82%) | $2.01 | $1.89 | 971,900 | $301.95 M |
| 04/14/2025 | $1.96 | $1.90 (-3.06%) | $1.98 | $1.84 | 1.96 M | $286.86 M |
| 04/11/2025 | $1.84 | $1.95 (5.98%) | $1.98 | $1.78 | 1.15 M | $294.41 M |
| 04/10/2025 | $1.91 | $1.83 (-4.19%) | $1.91 | $1.71 | 1.05 M | $276.29 M |
| 04/09/2025 | $1.70 | $1.90 (11.76%) | $1.94 | $1.58 | 3.51 M | $286.86 M |
| 04/08/2025 | $1.95 | $1.76 (-9.74%) | $1.99 | $1.70 | 3.31 M | $265.72 M |
| 04/07/2025 | $1.90 | $1.83 (-3.68%) | $2.00 | $1.72 | 2.78 M | $276.29 M |
| 04/04/2025 | $2.14 | $1.99 (-7.01%) | $2.17 | $1.93 | 1.69 M | $300.44 M |
| 04/03/2025 | $2.25 | $2.21 (-1.78%) | $2.33 | $2.20 | 1.19 M | $333.66 M |
| 04/02/2025 | $2.12 | $2.37 (11.79%) | $2.37 | $2.11 | 1.57 M | $357.82 M |
| 04/01/2025 | $2.25 | $2.17 (-3.56%) | $2.26 | $2.11 | 1.45 M | $327.62 M |
| 03/31/2025 | $2.26 | $2.25 (-0.44%) | $2.27 | $2.16 | 1.54 M | $339.70 M |
| 03/28/2025 | $2.41 | $2.30 (-4.56%) | $2.48 | $2.28 | 868,100 | $347.25 M |
| 03/27/2025 | $2.70 | $2.41 (-10.74%) | $2.73 | $2.40 | 2.74 M | $363.85 M |
| 03/26/2025 | $2.35 | $2.37 (0.85%) | $2.37 | $2.22 | 1.68 M | $357.82 M |
| 03/25/2025 | $2.40 | $2.35 (-2.08%) | $2.44 | $2.33 | 687,600 | $354.80 M |
| 03/24/2025 | $2.42 | $2.49 (2.89%) | $2.53 | $2.38 | 724,211 | $375.93 M |
| 03/21/2025 | $2.54 | $2.38 (-6.3%) | $2.57 | $2.38 | 1.04 M | $366.59 M |
| 03/20/2025 | $2.55 | $2.56 (0.39%) | $2.63 | $2.55 | 702,700 | $394.32 M |
| 03/19/2025 | $2.55 | $2.58 (1.18%) | $2.61 | $2.52 | 656,536 | $397.40 M |
| 03/18/2025 | $2.61 | $2.53 (-3.07%) | $2.61 | $2.49 | 624,900 | $389.69 M |
| 03/17/2025 | $2.62 | $2.63 (0.38%) | $2.66 | $2.55 | 590,400 | $405.10 M |
| 03/14/2025 | $2.52 | $2.62 (3.97%) | $2.66 | $2.51 | 682,090 | $403.56 M |
| 03/13/2025 | $2.55 | $2.50 (-1.96%) | $2.58 | $2.47 | 746,242 | $385.07 M |
| 03/12/2025 | $2.53 | $2.54 (0.4%) | $2.59 | $2.51 | 935,439 | $391.23 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 |
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.
