Get the Stockscreener App
0.3021
4.97%
0.0143
After Hours:
.30
-0.0021
-0.70%
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 July 27, 2026, is $0.3021.
- 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 51.05% to $0.3021 now.
- The 52-week high stock price for MREO is $2.37, representing a 684.51% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for MREO is $0.20, indicating a -33.80% 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $0.315 | $0.2751 | $0.0399 | 1,304,641.0 | +4.97% |
| Jul 24, 2026 | $0.2998 | $0.285 | $0.0148 | 387,143.0 | -1.10% |
| Jul 23, 2026 | $0.3078 | $0.29 | $0.0178 | 684,039.0 | -2.22% |
| Jul 22, 2026 | $0.311 | $0.297 | $0.014 | 564,071.0 | -2.68% |
| Jul 21, 2026 | $0.3126 | $0.3021 | $0.0105 | 602,974.0 | +0.20% |
| Jul 20, 2026 | $0.3179 | $0.305 | $0.0129 | 709,391.0 | -1.58% |
| Jul 17, 2026 | $0.3228 | $0.31 | $0.0128 | 461,846.0 | -3.93% |
| Jul 16, 2026 | $0.3297 | $0.3101 | $0.0196 | 879,358.0 | -1.56% |
| Jul 15, 2026 | $0.33 | $0.312 | $0.018 | 864,889.0 | +4.43% |
| Jul 14, 2026 | $0.3199 | $0.31 | $0.0099 | 527,698.0 | -2.18% |
| Jul 13, 2026 | $0.3314 | $0.316 | $0.0154 | 654,510.0 | -4.18% |
| Jul 10, 2026 | $0.34 | $0.31 | $0.03 | 1,356,074.0 | +3.33% |
| Jul 09, 2026 | $0.3275 | $0.3119 | $0.0156 | 765,938.0 | +2.59% |
| Jul 08, 2026 | $0.33 | $0.3105 | $0.0195 | 996,923.0 | -5.53% |
| Jul 07, 2026 | $0.336 | $0.307 | $0.029 | 2,039,194.0 | +5.65% |
| Jul 06, 2026 | $0.333 | $0.3016 | $0.0314 | 1,074,105.0 | -5.41% |
| Jul 02, 2026 | $0.3397 | $0.3204 | $0.0193 | 1,415,426.0 | +3.62% |
| Jul 01, 2026 | $0.34 | $0.3153 | $0.0247 | 1,192,523.0 | +1.67% |
| Jun 30, 2026 | $0.3467 | $0.3151 | $0.0316 | 1,612,551.0 | -4.25% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $0.34 | $0.2751 | $0.0649 | 17,785,384.0 | -4.91% |
| 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% |
1.97%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):