MEI Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 2.124 | 2.124 | 2.124 | 2.124 | 2.124 | 0 |
| 2025-05-22 | 2.124 | 2.124 | 2.124 | 2.124 | 2.124 | 0 |
| 2025-05-21 | 2.124 | 2.124 | 2.124 | 2.124 | 2.124 | 0 |
| 2025-05-20 | 2.124 | 2.124 | 2.124 | 2.124 | 2.124 | 0 |
| 2025-05-19 | 2.124 | 2.124 | 2.124 | 2.124 | 2.124 | 0 |
| 2025-05-16 | 2.124 | 2.124 | 2.124 | 2.124 | 2.124 | 0 |
| 2025-05-15 | 2.124 | 2.124 | 2.124 | 2.124 | 2.124 | 100 |
| 2025-05-14 | 2.084 | 2.084 | 2.084 | 2.084 | 2.084 | 0 |
| 2025-05-13 | 2.084 | 2.084 | 2.084 | 2.084 | 2.084 | 0 |
| 2025-05-12 | 2.087 | 2.089 | 2.084 | 2.084 | 2.084 | 400 |
| 2025-05-09 | 1.957 | 1.957 | 1.957 | 1.957 | 1.957 | 0 |
| 2025-05-08 | 1.957 | 1.957 | 1.957 | 1.957 | 1.957 | 0 |
| 2025-05-07 | 1.957 | 1.957 | 1.957 | 1.957 | 1.957 | 0 |
| 2025-05-06 | 1.957 | 1.957 | 1.957 | 1.957 | 1.957 | 0 |
| 2025-05-02 | 1.957 | 1.957 | 1.957 | 1.957 | 1.957 | 0 |
| 2025-05-01 | 1.957 | 1.957 | 1.957 | 1.957 | 1.957 | 0 |
| 2025-04-30 | 1.957 | 1.957 | 1.957 | 1.957 | 1.957 | 0 |
| 2025-04-29 | 2.109 | 2.109 | 1.941 | 1.957 | 1.957 | 888 |
| 2025-04-14 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 100 |
| 2025-04-11 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 400 |
| 2025-04-09 | 1.797 | 1.797 | 1.797 | 1.797 | 1.797 | 400 |
| 2025-04-08 | 1.974 | 1.980 | 1.950 | 1.950 | 1.950 | 8,400 |
| 2025-04-04 | 2.060 | 2.062 | 2.060 | 2.062 | 2.062 | 300 |
| 2025-04-03 | 2.220 | 2.220 | 2.184 | 2.184 | 2.184 | 500 |
| 2025-03-14 | 2.305 | 2.305 | 2.305 | 2.305 | 2.305 | 250 |
| 2025-03-10 | 2.417 | 2.417 | 2.417 | 2.417 | 2.417 | 130 |
| 2025-03-07 | 2.415 | 2.415 | 2.415 | 2.415 | 2.415 | 150 |
| 2025-02-25 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 2 |
| 2025-02-06 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 14 |
| 2025-01-31 | 2.635 | 2.635 | 2.635 | 2.635 | 2.635 | 10 |
| 2025-01-23 | 2.756 | 2.756 | 2.750 | 2.752 | 2.752 | 524 |
| 2025-01-17 | 2.775 | 2.865 | 2.775 | 2.865 | 2.865 | 547 |
| 2025-01-16 | 2.798 | 2.798 | 2.798 | 2.798 | 2.798 | 80 |
| 2024-12-20 | 2.470 | 2.470 | 2.458 | 2.458 | 2.458 | 371 |
| 2024-12-19 | 2.484 | 2.488 | 2.474 | 2.484 | 2.484 | 584 |
| 2024-12-06 | 2.698 | 2.698 | 2.698 | 2.698 | 2.698 | 230 |
| 2024-12-05 | 2.675 | 2.675 | 2.675 | 2.675 | 2.675 | 100 |
| 2024-12-02 | 2.790 | 2.800 | 2.790 | 2.790 | 2.790 | 1,499 |
| 2024-11-25 | 2.750 | 2.770 | 2.750 | 2.770 | 2.770 | 94 |
| 2024-11-20 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 |
| 2024-11-19 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 200 |
| 2024-11-18 | 2.916 | 2.916 | 2.912 | 2.912 | 2.912 | 183 |
| 2024-11-15 | 2.902 | 2.998 | 2.900 | 2.900 | 2.900 | 2,546 |
| 2024-11-13 | 3.126 | 3.150 | 3.126 | 3.150 | 3.150 | 19 |
| 2024-11-12 | 3.136 | 3.136 | 3.125 | 3.125 | 3.125 | 348 |
| 2024-11-06 | 2.998 | 2.998 | 2.997 | 2.998 | 2.998 | 452 |
| 2024-10-30 | 3.171 | 3.208 | 3.150 | 3.193 | 3.193 | 3,400 |
| 2024-10-29 | 3.007 | 3.120 | 3.007 | 3.102 | 3.102 | 4,168 |
| 2024-10-28 | 2.948 | 3.142 | 2.930 | 3.141 | 3.141 | 2,220 |
| 2024-10-21 | 2.741 | 2.741 | 2.741 | 2.741 | 2.741 | 278 |
| 2024-10-18 | 2.763 | 2.763 | 2.760 | 2.760 | 2.760 | 250 |
| 2024-10-17 | 2.683 | 2.683 | 2.683 | 2.683 | 2.683 | 583 |
| 2024-10-15 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 5 |
| 2024-10-08 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 200 |
| 2024-10-02 | 2.825 | 2.825 | 2.825 | 2.825 | 2.825 | 40 |
| 2024-09-26 | 2.810 | 2.880 | 2.810 | 2.880 | 2.880 | 101 |
| 2024-09-25 | 2.970 | 2.970 | 2.900 | 2.900 | 2.900 | 2,150 |
| 2024-09-19 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 300 |
| 2024-08-28 | 3.115 | 3.115 | 3.115 | 3.115 | 3.115 | 2 |
| 2024-08-22 | 3.138 | 3.138 | 3.138 | 3.138 | 3.138 | 150 |
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.