5 DAY PERFORMANCE
-14.63%
1 MONTH PERFORMANCE
+21.46%
3 MONTH PERFORMANCE
-76.19%
6 MONTH PERFORMANCE
-74.14%
YEAR-TO-DATE PERFORMANCE
+7.99%
1 YEAR PERFORMANCE
-84.64%
Mereo BioPharma Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.44 | $0.44 (0%) | $0.49 | $0.43 | 7.34 M | $70.40 M |
| 01/29/2026 | $0.45 | $0.44 (-2.22%) | $0.46 | $0.42 | 3.91 M | $70.40 M |
| 01/28/2026 | $0.48 | $0.45 (-5.83%) | $0.48 | $0.44 | 6.42 M | $71.84 M |
| 01/27/2026 | $0.49 | $0.47 (-3.72%) | $0.50 | $0.46 | 7.66 M | $75.50 M |
| 01/26/2026 | $0.52 | $0.49 (-5.37%) | $0.52 | $0.48 | 7.87 M | $78.73 M |
| 01/23/2026 | $0.55 | $0.53 (-3.46%) | $0.55 | $0.52 | 5.91 M | $84.33 M |
| 01/22/2026 | $0.52 | $0.53 (2.74%) | $0.55 | $0.48 | 9.56 M | $85.15 M |
| 01/21/2026 | $0.56 | $0.53 (-4.5%) | $0.56 | $0.50 | 12.53 M | $84.79 M |
| 01/20/2026 | $0.63 | $0.57 (-9.69%) | $0.63 | $0.55 | 11.66 M | $90.41 M |
| 01/16/2026 | $0.71 | $0.64 (-9.86%) | $0.71 | $0.60 | 14.34 M | $102.39 M |
| 01/15/2026 | $0.66 | $0.67 (1.02%) | $0.74 | $0.62 | 16.76 M | $107.27 M |
| 01/14/2026 | $0.73 | $0.72 (-2.06%) | $0.78 | $0.68 | 28.70 M | $114.65 M |
| 01/13/2026 | $0.55 | $0.66 (20.81%) | $0.69 | $0.51 | 38.80 M | $105.59 M |
| 01/12/2026 | $0.57 | $0.57 (0.23%) | $0.68 | $0.52 | 53.33 M | $90.76 M |
| 01/09/2026 | $0.38 | $0.49 (29.05%) | $0.50 | $0.38 | 45.55 M | $79.10 M |
| 01/08/2026 | $0.41 | $0.38 (-5.78%) | $0.42 | $0.35 | 21.98 M | $61.50 M |
| 01/07/2026 | $0.41 | $0.42 (2.43%) | $0.44 | $0.38 | 20.63 M | $67.48 M |
| 01/06/2026 | $0.45 | $0.38 (-15.78%) | $0.51 | $0.37 | 40.68 M | $60.64 M |
| 01/05/2026 | $0.56 | $0.48 (-14.71%) | $0.59 | $0.45 | 39.41 M | $76.89 M |
| 01/02/2026 | $0.44 | $0.51 (15.37%) | $0.51 | $0.41 | 58.24 M | $81.66 M |
| 12/31/2025 | $0.37 | $0.42 (12.59%) | $0.42 | $0.33 | 46.21 M | $66.67 M |
| 12/30/2025 | $0.30 | $0.37 (23.01%) | $0.37 | $0.27 | 78.67 M | $59.28 M |
| 12/29/2025 | $0.25 | $0.29 (14.16%) | $0.30 | $0.20 | 241.45 M | $45.66 M |
| 12/26/2025 | $2.27 | $2.31 (1.76%) | $2.34 | $2.27 | 872.30 K | $369.34 M |
| 12/24/2025 | $2.26 | $2.30 (1.77%) | $2.33 | $2.23 | 1.01 M | $367.74 M |
| 12/23/2025 | $2.29 | $2.29 (0%) | $2.33 | $2.22 | 2.08 M | $366.14 M |
| 12/22/2025 | $2.09 | $2.29 (9.57%) | $2.36 | $2.07 | 4.32 M | $366.14 M |
| 12/19/2025 | $2.00 | $2.00 (0%) | $2.12 | $1.97 | 2.59 M | $319.77 M |
| 12/18/2025 | $1.94 | $1.92 (-1.03%) | $2.02 | $1.90 | 2.76 M | $306.98 M |
| 12/17/2025 | $2.10 | $1.92 (-8.57%) | $2.13 | $1.89 | 3.05 M | $306.98 M |
| 12/16/2025 | $2.18 | $2.10 (-3.67%) | $2.19 | $2.10 | 1.90 M | $335.76 M |
| 12/15/2025 | $2.27 | $2.19 (-3.52%) | $2.27 | $2.13 | 1.31 M | $350.15 M |
| 12/12/2025 | $2.21 | $2.17 (-1.81%) | $2.31 | $2.17 | 2.21 M | $346.95 M |
| 12/11/2025 | $2.31 | $2.25 (-2.6%) | $2.37 | $2.25 | 2.12 M | $359.75 M |
| 12/10/2025 | $2.18 | $2.31 (5.96%) | $2.33 | $2.13 | 2.58 M | $369.34 M |
| 12/09/2025 | $2.10 | $2.18 (3.81%) | $2.21 | $2.07 | 2.55 M | $348.55 M |
| 12/08/2025 | $2.10 | $2.13 (1.43%) | $2.23 | $2.02 | 2.80 M | $340.56 M |
| 12/05/2025 | $2.04 | $2.06 (0.98%) | $2.10 | $2.02 | 1.64 M | $329.37 M |
| 12/04/2025 | $1.94 | $2.04 (5.15%) | $2.06 | $1.90 | 2.43 M | $326.17 M |
| 12/03/2025 | $1.80 | $1.96 (8.89%) | $2.18 | $1.74 | 11.64 M | $313.38 M |
| 12/02/2025 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.75 | 1.10 M | $279.80 M |
| 12/01/2025 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.76 | 2.01 M | $294.19 M |
| 11/28/2025 | $1.85 | $1.87 (1.08%) | $1.89 | $1.81 | 602.22 K | $298.99 M |
| 11/26/2025 | $1.82 | $1.84 (1.1%) | $1.87 | $1.77 | 1.24 M | $294.19 M |
| 11/25/2025 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.75 | 1.47 M | $286.20 M |
| 11/24/2025 | $1.81 | $1.79 (-1.1%) | $1.87 | $1.77 | 1.45 M | $286.20 M |
| 11/21/2025 | $1.80 | $1.80 (0%) | $1.82 | $1.76 | 990.12 K | $287.80 M |
| 11/20/2025 | $1.80 | $1.79 (-0.56%) | $1.88 | $1.75 | 1.30 M | $286.20 M |
| 11/19/2025 | $1.84 | $1.81 (-1.63%) | $1.90 | $1.80 | 1.51 M | $289.40 M |
| 11/18/2025 | $1.77 | $1.82 (2.82%) | $1.86 | $1.75 | 1.41 M | $290.99 M |
| 11/17/2025 | $1.78 | $1.77 (-0.56%) | $1.85 | $1.76 | 1.59 M | $283.00 M |
| 11/14/2025 | $1.76 | $1.78 (1.14%) | $1.83 | $1.76 | 848.02 K | $284.60 M |
| 11/13/2025 | $1.82 | $1.78 (-2.2%) | $1.84 | $1.76 | 1.19 M | $284.60 M |
| 11/12/2025 | $1.88 | $1.84 (-2.13%) | $1.91 | $1.81 | 1.28 M | $294.19 M |
| 11/11/2025 | $1.79 | $1.87 (4.47%) | $1.93 | $1.78 | 1.93 M | $298.99 M |
| 11/10/2025 | $1.83 | $1.77 (-3.28%) | $1.87 | $1.76 | 1.36 M | $283.00 M |
| 11/07/2025 | $1.74 | $1.80 (3.45%) | $1.83 | $1.65 | 3.17 M | $287.80 M |
| 11/06/2025 | $1.81 | $1.76 (-2.76%) | $1.81 | $1.74 | 678.00 K | $281.40 M |
| 11/05/2025 | $1.79 | $1.80 (0.56%) | $1.82 | $1.72 | 1.12 M | $287.80 M |
| 11/04/2025 | $1.83 | $1.78 (-2.73%) | $1.88 | $1.78 | 1.32 M | $284.60 M |
| 11/03/2025 | $1.92 | $1.86 (-3.12%) | $1.93 | $1.81 | 1.59 M | $297.39 M |
| 10/31/2025 | $1.90 | $1.90 (0%) | $1.93 | $1.87 | 689.81 K | $303.79 M |
| 10/30/2025 | $1.91 | $1.89 (-1.05%) | $1.95 | $1.89 | 857.81 K | $302.19 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.
