MEI Pharma Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.627	0.643	0.620	0.643	9.918	560
2022-04-04	0.615	0.615	0.615	0.615	9.493	10
2022-04-01	0.595	0.595	0.578	0.578	8.919	292
2022-03-31	0.609	0.614	0.606	0.606	9.356	165
2022-03-30	0.588	0.650	0.588	0.619	9.549	619
2022-03-29	0.559	0.590	0.550	0.575	8.876	572
2022-03-28	0.649	0.649	0.580	0.586	9.050	1,510
2022-03-25	0.849	0.849	0.655	0.655	10.108	2,348
2022-03-24	1.800	1.828	1.800	1.825	28.167	200
2022-03-15	1.738	1.738	1.718	1.720	26.545	185
2022-03-14	1.762	1.762	1.760	1.760	27.164	57
2022-03-11	1.913	1.913	1.868	1.869	28.840	80
2022-03-09	2.008	2.028	2.005	2.028	31.300	144
2022-03-08	2.045	2.045	2.045	2.045	31.562	10
2022-03-04	2.010	2.010	2.010	2.010	31.024	5
2022-02-25	2.070	2.070	2.070	2.070	31.948	110
2022-02-24	1.891	1.891	1.891	1.891	29.177	200
2022-02-22	2.022	2.025	2.022	2.022	31.207	50
2022-02-16	2.104	2.130	2.104	2.130	32.874	49
2022-02-14	1.919	2.010	1.919	2.010	31.022	115
2022-02-08	1.890	1.890	1.890	1.890	29.171	35
2022-02-03	1.700	1.802	1.700	1.801	27.789	1,712
2022-02-02	1.802	1.828	1.800	1.828	28.213	422
2022-01-26	2.202	2.202	2.202	2.202	33.985	3
2022-01-24	2.070	2.070	2.070	2.070	31.948	33
2022-01-10	2.442	2.442	2.442	2.442	37.689	10
2022-01-07	2.690	2.690	2.690	2.690	41.517	100
2022-01-04	2.716	2.716	2.716	2.716	41.918	1
2021-12-31	2.658	2.658	2.650	2.650	40.903	173
2021-12-21	2.492	2.495	2.455	2.455	37.890	169
2021-12-14	2.483	2.483	2.483	2.483	38.317	65
2021-12-13	2.442	2.442	2.441	2.441	37.666	93
2021-12-09	2.708	2.709	2.645	2.650	40.900	30
2021-12-08	2.860	2.860	2.740	2.758	42.566	18
2021-12-07	2.711	2.711	2.690	2.690	41.517	35
2021-12-03	2.500	2.550	2.500	2.550	39.356	100
2021-12-02	2.751	2.751	2.588	2.630	40.591	446
2021-12-01	3.260	3.450	3.158	3.158	48.740	363
2021-11-30	2.410	3.282	2.410	3.220	49.697	5,495
2021-11-17	3.020	3.020	3.020	3.020	46.610	109
2021-11-10	3.038	3.038	3.038	3.038	46.891	5
2021-11-08	3.132	3.140	3.132	3.140	48.462	64
2021-11-04	3.258	3.260	3.258	3.260	50.314	333
2021-10-15	2.998	3.000	2.911	2.911	44.934	133

← NewerPage 12 of 12 · 704 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-16	1.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.