MEI Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.040 | 1.040 | 0.990 | 0.990 | 0.990 | 15,911 |
| 2026-02-04 | 1.170 | 1.170 | 1.110 | 1.110 | 1.110 | 408 |
| 2026-02-03 | 1.200 | 1.200 | 1.100 | 1.100 | 1.100 | 56 |
| 2026-02-02 | 1.180 | 1.200 | 1.170 | 1.170 | 1.170 | 6,484 |
| 2026-01-30 | 1.240 | 1.240 | 1.200 | 1.215 | 1.215 | 7,144 |
| 2026-01-29 | 1.320 | 1.320 | 1.250 | 1.250 | 1.250 | 26 |
| 2026-01-28 | 1.340 | 1.340 | 1.280 | 1.280 | 1.280 | 267 |
| 2026-01-27 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-01-26 | 1.210 | 1.320 | 1.210 | 1.305 | 1.305 | 1,806 |
| 2026-01-23 | 1.350 | 1.350 | 1.275 | 1.275 | 1.275 | 6,924 |
| 2026-01-22 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2026-01-21 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 1,471 |
| 2026-01-20 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2026-01-19 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2026-01-16 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 200 |
| 2026-01-15 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-01-14 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-01-13 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-01-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-01-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-01-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-01-07 | 1.475 | 1.475 | 1.470 | 1.470 | 1.470 | 349 |
| 2026-01-06 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 0 |
| 2026-01-05 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 0 |
| 2026-01-02 | 1.410 | 1.515 | 1.410 | 1.505 | 1.505 | 32,142 |
| 2025-12-31 | 1.390 | 1.400 | 1.331 | 1.365 | 1.365 | 514,353 |
| 2025-12-30 | 1.335 | 1.460 | 1.335 | 1.390 | 1.390 | 114,935 |
| 2025-12-29 | 1.380 | 1.410 | 1.335 | 1.350 | 1.350 | 76,888 |
| 2025-12-24 | 1.335 | 1.370 | 1.335 | 1.365 | 1.365 | 37,302 |
| 2025-12-23 | 1.400 | 1.420 | 1.380 | 1.385 | 1.385 | 26,949 |
| 2025-12-22 | 1.450 | 1.490 | 1.432 | 1.445 | 1.445 | 85,449 |
| 2025-12-19 | 1.380 | 1.430 | 1.380 | 1.395 | 1.395 | 38,117 |
| 2025-12-18 | 1.430 | 1.445 | 1.345 | 1.385 | 1.385 | 90,365 |
| 2025-12-17 | 1.400 | 1.525 | 1.400 | 1.450 | 1.450 | 89,775 |
| 2025-12-16 | 1.560 | 1.560 | 1.465 | 1.495 | 1.495 | 77,563 |
| 2025-12-15 | 1.671 | 1.678 | 1.560 | 1.579 | 1.579 | 157,514 |
| 2025-12-12 | 1.725 | 1.745 | 1.715 | 1.745 | 1.745 | 11,258 |
| 2025-12-11 | 1.800 | 1.818 | 1.770 | 1.810 | 1.810 | 31,541 |
| 2025-12-10 | 1.802 | 1.820 | 1.802 | 1.820 | 1.820 | 2,645 |
| 2025-12-09 | 1.696 | 1.815 | 1.696 | 1.815 | 1.815 | 37,958 |
| 2025-12-08 | 1.730 | 1.730 | 1.675 | 1.715 | 1.715 | 13,823 |
| 2025-12-05 | 1.690 | 1.715 | 1.681 | 1.685 | 1.685 | 9,278 |
| 2025-12-04 | 1.730 | 1.760 | 1.725 | 1.725 | 1.725 | 7,800 |
| 2025-12-03 | 1.820 | 1.820 | 1.765 | 1.765 | 1.765 | 26,663 |
| 2025-12-02 | 1.780 | 1.808 | 1.760 | 1.760 | 1.760 | 4,729 |
| 2025-12-01 | 1.830 | 1.830 | 1.670 | 1.715 | 1.715 | 32,143 |
| 2025-11-28 | 2.060 | 2.070 | 1.850 | 1.890 | 1.890 | 28,378 |
| 2025-11-27 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 0 |
| 2025-11-26 | 1.890 | 1.970 | 1.760 | 1.955 | 1.955 | 26,544 |
| 2025-11-25 | 1.795 | 1.830 | 1.755 | 1.800 | 1.800 | 13,330 |
| 2025-11-24 | 1.725 | 1.815 | 1.655 | 1.790 | 1.790 | 53,205 |
| 2025-11-21 | 1.660 | 1.745 | 1.570 | 1.725 | 1.725 | 63,222 |
| 2025-11-20 | 1.890 | 1.909 | 1.696 | 1.697 | 1.697 | 178,776 |
| 2025-11-19 | 1.882 | 1.885 | 1.765 | 1.765 | 1.765 | 75,041 |
| 2025-11-18 | 1.880 | 1.988 | 1.858 | 1.960 | 1.960 | 26,321 |
| 2025-11-17 | 1.980 | 2.070 | 1.865 | 1.875 | 1.875 | 54,299 |
| 2025-11-14 | 1.850 | 2.035 | 1.850 | 1.975 | 1.975 | 38,734 |
| 2025-11-13 | 2.000 | 2.000 | 1.895 | 1.900 | 1.900 | 43,674 |
| 2025-11-12 | 2.130 | 2.130 | 2.058 | 2.058 | 2.058 | 2,752 |
| 2025-11-11 | 2.250 | 2.250 | 2.065 | 2.070 | 2.070 | 26,921 |
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.