5 DAY PERFORMANCE
-4.91%
1 MONTH PERFORMANCE
-17.76%
3 MONTH PERFORMANCE
-11.25%
6 MONTH PERFORMANCE
-41.00%
YEAR-TO-DATE PERFORMANCE
-39.14%
1 YEAR PERFORMANCE
-40.67%
Mereo BioPharma Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.21 | $2.13 (-3.85%) | $2.22 | $2.11 | 105.31 K | |
| 05/29/2025 | $2.21 | $2.21 (0%) | $2.27 | $2.19 | 545.58 K | $346.65 M |
| 05/28/2025 | $2.19 | $2.19 (0%) | $2.23 | $2.12 | 714.02 K | $343.51 M |
| 05/27/2025 | $2.25 | $2.18 (-3.11%) | $2.35 | $2.15 | 778.30 K | $341.95 M |
| 05/23/2025 | $2.25 | $2.24 (-0.44%) | $2.29 | $2.20 | 568.85 K | $351.36 M |
| 05/22/2025 | $2.26 | $2.28 (0.88%) | $2.32 | $2.22 | 557.01 K | $357.63 M |
| 05/21/2025 | $2.27 | $2.24 (-1.32%) | $2.33 | $2.22 | 972.13 K | $351.36 M |
| 05/20/2025 | $2.29 | $2.30 (0.44%) | $2.33 | $2.22 | 1.06 M | $360.77 M |
| 05/19/2025 | $2.23 | $2.29 (2.69%) | $2.29 | $2.19 | 1.18 M | $359.20 M |
| 05/16/2025 | $2.18 | $2.24 (2.75%) | $2.27 | $2.12 | 915.70 K | $351.36 M |
| 05/15/2025 | $2.30 | $2.18 (-5.22%) | $2.30 | $2.15 | 951.33 K | $341.95 M |
| 05/14/2025 | $2.34 | $2.31 (-1.28%) | $2.36 | $2.22 | 923.20 K | $362.34 M |
| 05/13/2025 | $2.50 | $2.32 (-7.2%) | $2.55 | $2.26 | 1.72 M | $363.91 M |
| 05/12/2025 | $2.47 | $2.50 (1.21%) | $2.55 | $2.42 | 1.44 M | $392.14 M |
| 05/09/2025 | $2.45 | $2.41 (-1.63%) | $2.55 | $2.38 | 815.94 K | $378.02 M |
| 05/08/2025 | $2.40 | $2.42 (0.83%) | $2.50 | $2.29 | 907.93 K | $375.45 M |
| 05/07/2025 | $2.47 | $2.39 (-3.24%) | $2.47 | $2.28 | 1.19 M | $370.80 M |
| 05/06/2025 | $2.53 | $2.33 (-7.91%) | $2.58 | $2.33 | 996.42 K | $361.49 M |
| 05/05/2025 | $2.63 | $2.55 (-3.04%) | $2.65 | $2.54 | 624.74 K | $395.62 M |
| 05/02/2025 | $2.62 | $2.67 (1.91%) | $2.75 | $2.60 | 1.35 M | $414.24 M |
| 05/01/2025 | $2.57 | $2.60 (1.17%) | $2.65 | $2.51 | 774.74 K | $403.38 M |
| 04/30/2025 | $2.49 | $2.59 (4.02%) | $2.60 | $2.46 | 806.17 K | $401.83 M |
| 04/29/2025 | $2.60 | $2.52 (-3.08%) | $2.65 | $2.52 | 375.10 K | $390.97 M |
| 04/28/2025 | $2.53 | $2.61 (3.16%) | $2.64 | $2.50 | 1.65 M | $404.93 M |
| 04/25/2025 | $2.52 | $2.50 (-0.79%) | $2.56 | $2.38 | 2.33 M | $377.44 M |
| 04/24/2025 | $2.55 | $2.54 (-0.39%) | $2.58 | $2.45 | 2.43 M | $383.48 M |
| 04/23/2025 | $2.57 | $2.56 (-0.39%) | $2.59 | $2.49 | 2.61 M | $386.50 M |
| 04/22/2025 | $2.36 | $2.50 (5.93%) | $2.55 | $2.33 | 2.36 M | $377.44 M |
| 04/21/2025 | $2.30 | $2.33 (1.3%) | $2.42 | $2.26 | 3.57 M | $351.78 M |
| 04/17/2025 | $2.13 | $2.30 (7.98%) | $2.34 | $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 | 971.90 K | $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 | 868.10 K | $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 | 687.60 K | $354.80 M |
| 03/24/2025 | $2.42 | $2.49 (2.89%) | $2.53 | $2.38 | 724.21 K | $375.93 M |
| 03/21/2025 | $2.54 | $2.38 (-6.3%) | $2.57 | $2.38 | 1.04 M | $359.33 M |
| 03/20/2025 | $2.55 | $2.56 (0.39%) | $2.63 | $2.55 | 702.70 K | $386.50 M |
| 03/19/2025 | $2.55 | $2.58 (1.18%) | $2.61 | $2.52 | 656.54 K | $389.52 M |
| 03/18/2025 | $2.61 | $2.53 (-3.07%) | $2.61 | $2.49 | 624.90 K | $381.97 M |
| 03/17/2025 | $2.62 | $2.63 (0.38%) | $2.66 | $2.55 | 590.40 K | $397.07 M |
| 03/14/2025 | $2.52 | $2.62 (3.97%) | $2.66 | $2.51 | 682.09 K | $395.56 M |
| 03/13/2025 | $2.55 | $2.50 (-1.96%) | $2.58 | $2.47 | 746.24 K | $377.44 M |
| 03/12/2025 | $2.53 | $2.54 (0.4%) | $2.59 | $2.51 | 935.44 K | $383.48 M |
| 03/11/2025 | $2.45 | $2.51 (2.45%) | $2.56 | $2.38 | 1.09 M | $378.95 M |
| 03/10/2025 | $2.46 | $2.45 (-0.41%) | $2.54 | $2.39 | 1.16 M | $369.89 M |
| 03/07/2025 | $2.48 | $2.49 (0.4%) | $2.65 | $2.45 | 928.28 K | $375.93 M |
| 03/06/2025 | $2.50 | $2.51 (0.4%) | $2.55 | $2.39 | 3.94 M | $378.95 M |
| 03/05/2025 | $2.48 | $2.53 (2.02%) | $2.55 | $2.37 | 2.05 M | $381.97 M |
| 03/04/2025 | $2.30 | $2.49 (8.26%) | $2.54 | $2.25 | 1.77 M | $375.93 M |
| 03/03/2025 | $2.41 | $2.32 (-3.73%) | $2.45 | $2.32 | 1.64 M | $350.27 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.
