MEI Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3.209 | 3.209 | 3.209 | 3.209 | 3.209 | 150 |
| 2024-08-19 | 3.076 | 3.076 | 3.076 | 3.076 | 3.076 | 100 |
| 2024-08-12 | 3.504 | 3.504 | 3.504 | 3.504 | 3.504 | 224 |
| 2024-08-09 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 200 |
| 2024-08-08 | 3.432 | 3.432 | 3.432 | 3.432 | 3.432 | 100 |
| 2024-08-07 | 3.442 | 3.442 | 3.442 | 3.442 | 3.442 | 100 |
| 2024-08-05 | 3.283 | 3.283 | 3.283 | 3.283 | 3.283 | 100 |
| 2024-08-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 200 |
| 2024-07-31 | 3.390 | 3.480 | 3.390 | 3.480 | 3.480 | 320 |
| 2024-07-30 | 3.556 | 3.556 | 3.556 | 3.556 | 3.556 | 250 |
| 2024-07-25 | 3.458 | 3.460 | 3.458 | 3.460 | 3.460 | 700 |
| 2024-07-24 | 3.516 | 3.545 | 3.516 | 3.545 | 3.545 | 280 |
| 2024-07-23 | 3.598 | 3.598 | 3.598 | 3.598 | 3.598 | 500 |
| 2024-07-22 | 3.182 | 4.064 | 3.162 | 3.191 | 3.191 | 39,901 |
| 2024-07-19 | 2.854 | 2.855 | 2.854 | 2.855 | 2.855 | 155 |
| 2024-07-16 | 2.859 | 2.859 | 2.859 | 2.859 | 2.859 | 35 |
| 2024-06-17 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 17 |
| 2024-06-06 | 2.825 | 2.825 | 2.825 | 2.825 | 2.825 | 100 |
| 2024-05-31 | 2.895 | 2.895 | 2.895 | 2.895 | 2.895 | 200 |
| 2024-05-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 150 |
| 2024-05-24 | 3.110 | 3.160 | 3.110 | 3.140 | 3.140 | 451 |
| 2024-05-22 | 3.178 | 3.178 | 3.140 | 3.140 | 3.140 | 160 |
| 2024-05-21 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 100 |
| 2024-05-16 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 15 |
| 2024-05-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 75 |
| 2024-05-07 | 3.036 | 3.036 | 3.036 | 3.036 | 3.036 | 221 |
| 2024-04-30 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 88 |
| 2024-04-29 | 3.055 | 3.055 | 3.055 | 3.055 | 3.055 | 100 |
| 2024-04-22 | 3.233 | 3.233 | 3.233 | 3.233 | 3.233 | 398 |
| 2024-04-12 | 3.445 | 3.445 | 3.445 | 3.445 | 3.445 | 100 |
| 2024-04-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2024-04-05 | 3.772 | 3.772 | 3.772 | 3.772 | 3.772 | 50 |
| 2024-04-04 | 3.814 | 3.850 | 3.800 | 3.800 | 3.800 | 4,500 |
| 2024-03-26 | 3.550 | 3.750 | 3.550 | 3.750 | 3.750 | 5,100 |
| 2024-03-25 | 3.878 | 3.956 | 3.860 | 3.950 | 3.950 | 414 |
| 2024-03-22 | 3.751 | 3.751 | 3.751 | 3.751 | 3.751 | 50 |
| 2024-03-21 | 3.675 | 3.720 | 3.675 | 3.720 | 3.720 | 1,323 |
| 2024-03-19 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 23 |
| 2024-03-07 | 3.532 | 3.532 | 3.532 | 3.532 | 3.532 | 179 |
| 2024-03-06 | 3.685 | 3.685 | 3.685 | 3.685 | 3.685 | 92 |
| 2024-03-05 | 4.058 | 4.058 | 4.057 | 4.057 | 4.057 | 200 |
| 2024-02-27 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 100 |
| 2024-02-22 | 4.457 | 4.457 | 4.457 | 4.457 | 4.457 | 45 |
| 2024-02-21 | 4.381 | 4.381 | 4.381 | 4.381 | 4.381 | 100 |
| 2024-02-16 | 4.402 | 4.450 | 4.195 | 4.425 | 4.425 | 482 |
| 2024-02-15 | 4.762 | 4.762 | 4.762 | 4.762 | 4.762 | 4,204 |
| 2024-02-14 | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | 518 |
| 2024-02-12 | 4.860 | 4.860 | 4.840 | 4.840 | 4.840 | 116 |
| 2024-02-09 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 805 |
| 2024-02-07 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 100 |
| 2024-02-06 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 100 |
| 2024-02-01 | 4.497 | 4.500 | 4.491 | 4.500 | 4.500 | 266 |
| 2024-01-29 | 4.628 | 4.628 | 4.628 | 4.628 | 4.628 | 216 |
| 2024-01-25 | 4.655 | 4.655 | 4.655 | 4.655 | 4.655 | 100 |
| 2024-01-24 | 4.682 | 4.700 | 4.682 | 4.700 | 4.700 | 1,100 |
| 2024-01-22 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 400 |
| 2024-01-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 400 |
| 2024-01-18 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 180 |
| 2024-01-16 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 78 |
| 2024-01-11 | 6.005 | 6.005 | 6.005 | 6.005 | 6.005 | 100 |
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.