Mereo BioPharma Group (MREO) Historical Stock Prices

Analyze Mereo BioPharma Group (MREO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mereo BioPharma Group (MREO) Interactive Price Chart

Interactive historical price chart showing Mereo BioPharma Group stock price movements and trends across multiple time periods.

Loading chart...

MREO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

MREO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 22, 2026	0.29	0.29	0.28	0.29	0.29	383.99K
Oct 21, 2026	0.30	0.31	0.29	0.29	0.29	330.19K
Oct 20, 2026	0.31	0.32	0.29	0.30	0.30	488.43K
Oct 19, 2026	0.31	0.32	0.30	0.30	0.30	530.90K
Oct 16, 2026	0.30	0.31	0.29	0.30	0.30	720.54K
Oct 15, 2026	0.30	0.32	0.30	0.31	0.31	529.29K
Oct 14, 2026	0.31	0.32	0.30	0.31	0.31	896.80K
Oct 13, 2026	0.31	0.32	0.30	0.32	0.32	1.26M
Oct 12, 2026	0.35	0.36	0.31	0.32	0.32	1.33M
Oct 9, 2026	0.38	0.39	0.34	0.35	0.35	1.19M
Oct 8, 2026	0.35	0.38	0.34	0.38	0.38	1.06M
Oct 7, 2026	0.35	0.37	0.35	0.35	0.35	1.13M
Oct 6, 2026	0.40	0.40	0.35	0.35	0.35	1.20M
Oct 5, 2026	0.37	0.40	0.36	0.39	0.39	2.45M
Oct 2, 2026	0.38	0.39	0.36	0.38	0.38	853.10K
Oct 1, 2026	0.40	0.40	0.36	0.37	0.37	1.58M
Sep 30, 2026	0.37	0.42	0.37	0.40	0.40	3.05M
Sep 29, 2026	0.37	0.39	0.36	0.37	0.37	1.55M
Sep 28, 2026	0.37	0.38	0.35	0.37	0.37	1.75M
Sep 25, 2026	0.33	0.37	0.33	0.37	0.37	2.10M
Sep 24, 2026	0.34	0.35	0.33	0.34	0.34	1.31M
Sep 23, 2026	0.32	0.37	0.31	0.34	0.34	3.93M
Sep 22, 2026	0.29	0.32	0.29	0.32	0.32	2.32M
Sep 21, 2026	0.30	0.31	0.29	0.29	0.29	1.93M
Sep 18, 2026	0.28	0.31	0.28	0.30	0.30	2.74M
Sep 17, 2026	0.27	0.30	0.27	0.29	0.29	1.74M
Sep 16, 2026	0.28	0.29	0.26	0.27	0.27	1.52M
Sep 15, 2026	0.28	0.29	0.27	0.28	0.28	887.31K
Sep 14, 2026	0.28	0.29	0.27	0.28	0.28	1.19M
Sep 11, 2026	0.26	0.29	0.26	0.28	0.28	5.11M
Sep 10, 2026	0.24	0.25	0.24	0.24	0.24	701.68K
Sep 9, 2026	0.26	0.26	0.24	0.24	0.24	2.95M
Sep 8, 2026	0.25	0.26	0.25	0.25	0.25	803.78K
Sep 4, 2026	0.27	0.27	0.25	0.25	0.25	1.34M
Sep 3, 2026	0.26	0.28	0.26	0.27	0.27	876.92K
Sep 2, 2026	0.27	0.28	0.26	0.27	0.27	809.25K
Sep 1, 2026	0.27	0.29	0.27	0.28	0.28	1.56M
Aug 31, 2026	0.25	0.29	0.25	0.27	0.27	1.31M
Aug 28, 2026	0.27	0.27	0.25	0.25	0.25	1.56M
Aug 27, 2026	0.29	0.29	0.27	0.27	0.27	1.42M
Aug 26, 2026	0.29	0.29	0.28	0.28	0.28	1.02M
Aug 25, 2026	0.29	0.29	0.28	0.28	0.28	1.15M
Aug 24, 2026	0.29	0.29	0.28	0.29	0.29	799.38K
Aug 21, 2026	0.30	0.31	0.29	0.29	0.29	714.70K
Aug 20, 2026	0.31	0.31	0.29	0.29	0.29	754.66K
Aug 19, 2026	0.29	0.31	0.28	0.31	0.31	1.21M
Aug 18, 2026	0.31	0.32	0.30	0.31	0.31	981.11K
Aug 17, 2026	0.32	0.32	0.30	0.31	0.31	1.45M
Aug 14, 2026	0.30	0.33	0.30	0.32	0.32	1.85M
Aug 13, 2026	0.30	0.31	0.29	0.31	0.31	2.29M

Show:

of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Mereo BioPharma Group (MREO) Interactive Price Chart

MREO Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics