MEI Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 2.160 | 2.200 | 2.100 | 2.165 | 2.165 | 30,352 |
| 2025-11-07 | 1.840 | 2.160 | 1.810 | 2.160 | 2.160 | 98,997 |
| 2025-11-06 | 1.855 | 1.885 | 1.832 | 1.885 | 1.885 | 5,200 |
| 2025-11-05 | 1.860 | 1.890 | 1.835 | 1.865 | 1.865 | 5,844 |
| 2025-11-04 | 1.920 | 1.950 | 1.830 | 1.855 | 1.855 | 47,749 |
| 2025-11-03 | 2.040 | 2.098 | 1.945 | 1.978 | 1.978 | 15,391 |
| 2025-10-31 | 2.065 | 2.090 | 2.065 | 2.075 | 2.075 | 9,600 |
| 2025-10-30 | 2.150 | 2.150 | 1.945 | 1.945 | 1.945 | 24,822 |
| 2025-10-29 | 1.970 | 2.250 | 1.970 | 2.050 | 2.050 | 52,751 |
| 2025-10-28 | 2.190 | 2.190 | 1.978 | 1.978 | 1.978 | 12,620 |
| 2025-10-27 | 2.070 | 2.088 | 1.855 | 2.085 | 2.085 | 60,199 |
| 2025-10-24 | 1.910 | 1.950 | 1.872 | 1.950 | 1.950 | 10,202 |
| 2025-10-23 | 1.885 | 1.885 | 1.845 | 1.885 | 1.885 | 25,141 |
| 2025-10-22 | 1.875 | 1.875 | 1.835 | 1.835 | 1.835 | 43,373 |
| 2025-10-21 | 1.950 | 1.975 | 1.856 | 1.971 | 1.971 | 11,688 |
| 2025-10-20 | 1.980 | 2.005 | 1.920 | 1.965 | 1.965 | 48,024 |
| 2025-10-17 | 1.860 | 1.970 | 1.620 | 1.910 | 1.910 | 53,582 |
| 2025-10-16 | 2.090 | 2.210 | 1.912 | 1.960 | 1.960 | 81,024 |
| 2025-10-15 | 2.210 | 2.240 | 2.078 | 2.078 | 2.078 | 19,802 |
| 2025-10-14 | 2.060 | 2.170 | 2.045 | 2.165 | 2.165 | 39,925 |
| 2025-10-13 | 2.250 | 2.400 | 2.105 | 2.168 | 2.168 | 50,062 |
| 2025-10-10 | 2.750 | 2.900 | 2.514 | 2.520 | 2.520 | 82,379 |
| 2025-10-09 | 2.590 | 2.590 | 2.452 | 2.452 | 2.452 | 8,280 |
| 2025-10-08 | 2.395 | 2.480 | 2.310 | 2.480 | 2.480 | 28,449 |
| 2025-10-07 | 2.720 | 2.720 | 2.450 | 2.455 | 2.455 | 33,854 |
| 2025-10-06 | 2.690 | 2.740 | 2.598 | 2.690 | 2.690 | 39,410 |
| 2025-10-03 | 2.740 | 2.760 | 2.485 | 2.515 | 2.515 | 36,406 |
| 2025-10-02 | 2.670 | 2.738 | 2.580 | 2.690 | 2.690 | 26,093 |
| 2025-10-01 | 2.690 | 2.690 | 2.515 | 2.580 | 2.580 | 11,180 |
| 2025-09-30 | 2.314 | 2.420 | 2.290 | 2.415 | 2.415 | 36,366 |
| 2025-09-29 | 2.518 | 2.545 | 2.440 | 2.494 | 2.494 | 42,532 |
| 2025-09-26 | 2.538 | 2.546 | 2.470 | 2.520 | 2.520 | 31,350 |
| 2025-09-25 | 2.650 | 2.680 | 2.505 | 2.525 | 2.525 | 54,218 |
| 2025-09-24 | 2.770 | 2.770 | 2.620 | 2.680 | 2.680 | 25,781 |
| 2025-09-23 | 2.700 | 2.724 | 2.610 | 2.665 | 2.665 | 22,848 |
| 2025-09-22 | 2.770 | 2.780 | 2.635 | 2.650 | 2.650 | 24,290 |
| 2025-09-19 | 2.800 | 2.800 | 2.595 | 2.795 | 2.795 | 39,063 |
| 2025-09-18 | 2.770 | 2.950 | 2.665 | 2.786 | 2.786 | 14,446 |
| 2025-09-17 | 2.810 | 2.846 | 2.689 | 2.700 | 2.700 | 56,063 |
| 2025-09-16 | 2.940 | 2.940 | 2.685 | 2.695 | 2.695 | 140,252 |
| 2025-09-15 | 3.150 | 3.150 | 2.730 | 2.820 | 2.820 | 60,707 |
| 2025-09-12 | 3.320 | 3.320 | 2.844 | 2.910 | 2.910 | 83,450 |
| 2025-09-11 | 3.200 | 3.290 | 2.980 | 3.210 | 3.210 | 39,886 |
| 2025-09-10 | 2.970 | 3.235 | 2.830 | 3.185 | 3.185 | 74,004 |
| 2025-09-09 | 3.070 | 3.070 | 2.810 | 2.855 | 2.855 | 22,191 |
| 2025-09-08 | 3.650 | 3.650 | 2.935 | 3.035 | 3.035 | 99,739 |
| 2025-09-05 | 4.435 | 4.435 | 4.101 | 4.200 | 4.200 | 15,084 |
| 2025-09-04 | 4.600 | 4.603 | 3.890 | 4.268 | 4.268 | 35,755 |
| 2025-09-03 | 4.810 | 4.810 | 4.550 | 4.570 | 4.570 | 8,384 |
| 2025-09-02 | 4.650 | 5.058 | 4.650 | 4.926 | 4.926 | 7,110 |
| 2025-09-01 | 4.968 | 4.968 | 4.968 | 4.968 | 4.968 | 0 |
| 2025-08-29 | 5.210 | 5.210 | 4.904 | 4.968 | 4.968 | 6,835 |
| 2025-08-28 | 5.230 | 5.462 | 5.205 | 5.462 | 5.462 | 9,430 |
| 2025-08-27 | 5.060 | 5.474 | 5.060 | 5.260 | 5.260 | 5,358 |
| 2025-08-26 | 4.912 | 5.230 | 4.912 | 5.230 | 5.230 | 7,847 |
| 2025-08-25 | 4.810 | 5.138 | 4.700 | 5.130 | 5.130 | 9,190 |
| 2025-08-22 | 4.685 | 4.840 | 4.685 | 4.800 | 4.800 | 6,355 |
| 2025-08-21 | 4.632 | 4.680 | 4.614 | 4.680 | 4.680 | 967 |
| 2025-08-20 | 4.572 | 4.598 | 4.493 | 4.571 | 4.571 | 2,784 |
| 2025-08-19 | 4.734 | 4.740 | 4.601 | 4.620 | 4.620 | 9,775 |
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.