MEI Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.150 | 1.150 | 1.145 | 1.150 | 1.150 | 1,389 |
| 2026-05-01 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 634 |
| 2026-04-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 52 |
| 2026-04-29 | 1.148 | 1.150 | 1.148 | 1.150 | 1.150 | 563 |
| 2026-04-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-04-27 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 15 |
| 2026-04-24 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 306 |
| 2026-04-23 | 1.210 | 1.210 | 1.190 | 1.190 | 1.190 | 253 |
| 2026-04-22 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 134 |
| 2026-04-21 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 832 |
| 2026-04-20 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 216 |
| 2026-04-17 | 1.180 | 1.220 | 1.170 | 1.220 | 1.220 | 1,884 |
| 2026-04-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-04-15 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 149 |
| 2026-04-14 | 1.182 | 1.182 | 1.180 | 1.180 | 1.180 | 680 |
| 2026-04-13 | 1.120 | 1.190 | 1.120 | 1.130 | 1.130 | 427 |
| 2026-04-10 | 1.160 | 1.195 | 1.145 | 1.190 | 1.190 | 7,032 |
| 2026-04-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-04-08 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 6,419 |
| 2026-04-07 | 1.135 | 1.150 | 1.120 | 1.150 | 1.150 | 169 |
| 2026-04-02 | 1.052 | 1.052 | 1.052 | 1.052 | 1.052 | 0 |
| 2026-04-01 | 1.052 | 1.052 | 1.052 | 1.052 | 1.052 | 0 |
| 2026-03-31 | 1.052 | 1.052 | 1.040 | 1.052 | 1.052 | 2,799 |
| 2026-03-30 | 1.120 | 1.180 | 1.090 | 1.090 | 1.090 | 606 |
| 2026-03-27 | 1.120 | 1.135 | 1.120 | 1.135 | 1.135 | 5,207 |
| 2026-03-26 | 1.210 | 1.210 | 1.160 | 1.180 | 1.180 | 229 |
| 2026-03-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-03-24 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 45 |
| 2026-03-23 | 1.220 | 1.220 | 1.190 | 1.200 | 1.200 | 21 |
| 2026-03-20 | 1.200 | 1.230 | 1.160 | 1.180 | 1.180 | 578 |
| 2026-03-19 | 1.150 | 1.165 | 1.150 | 1.160 | 1.160 | 3,960 |
| 2026-03-18 | 1.210 | 1.210 | 1.198 | 1.210 | 1.210 | 826 |
| 2026-03-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-03-16 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 62 |
| 2026-03-13 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 408 |
| 2026-03-12 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 41 |
| 2026-03-11 | 1.200 | 1.200 | 1.185 | 1.190 | 1.190 | 124 |
| 2026-03-10 | 1.220 | 1.230 | 1.160 | 1.160 | 1.160 | 481 |
| 2026-03-09 | 1.200 | 1.200 | 1.120 | 1.200 | 1.200 | 16,856 |
| 2026-03-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 6 |
| 2026-03-05 | 1.229 | 1.230 | 1.229 | 1.230 | 1.230 | 165 |
| 2026-03-04 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 29 |
| 2026-03-03 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2 |
| 2026-03-02 | 1.130 | 1.150 | 1.100 | 1.140 | 1.140 | 75 |
| 2026-02-27 | 1.060 | 1.100 | 1.060 | 1.079 | 1.079 | 127 |
| 2026-02-26 | 1.152 | 1.160 | 1.152 | 1.152 | 1.152 | 151 |
| 2026-02-25 | 1.130 | 1.220 | 1.130 | 1.220 | 1.220 | 46 |
| 2026-02-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2 |
| 2026-02-23 | 1.060 | 1.110 | 1.060 | 1.070 | 1.070 | 226 |
| 2026-02-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 7 |
| 2026-02-19 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2 |
| 2026-02-18 | 1.110 | 1.110 | 1.079 | 1.080 | 1.080 | 2,526 |
| 2026-02-17 | 1.100 | 1.170 | 1.100 | 1.130 | 1.130 | 419 |
| 2026-02-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-02-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 755 |
| 2026-02-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 11 |
| 2026-02-11 | 1.080 | 1.102 | 1.080 | 1.102 | 1.102 | 1,210 |
| 2026-02-10 | 1.090 | 1.090 | 1.040 | 1.051 | 1.051 | 4,808 |
| 2026-02-09 | 1.100 | 1.100 | 1.050 | 1.060 | 1.060 | 1,616 |
| 2026-02-06 | 0.968 | 1.100 | 0.968 | 1.100 | 1.100 | 16,609 |
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.