MEI Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 6.060 | 6.100 | 6.060 | 6.077 | 6.077 | 1,200 |
| 2024-01-05 | 6.045 | 6.045 | 6.045 | 6.045 | 6.045 | 20 |
| 2024-01-02 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 10 |
| 2023-12-29 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 300 |
| 2023-12-27 | 6.158 | 6.158 | 6.110 | 6.110 | 6.110 | 36 |
| 2023-12-20 | 6.342 | 6.395 | 6.342 | 6.395 | 6.395 | 169 |
| 2023-12-14 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 582 |
| 2023-12-12 | 6.692 | 6.692 | 6.692 | 6.692 | 6.692 | 233 |
| 2023-12-11 | 6.675 | 6.675 | 6.580 | 6.580 | 6.580 | 290 |
| 2023-12-08 | 6.510 | 6.827 | 6.510 | 6.827 | 6.827 | 197 |
| 2023-12-06 | 6.493 | 6.750 | 6.450 | 6.750 | 6.750 | 603 |
| 2023-12-04 | 6.408 | 6.408 | 6.408 | 6.408 | 6.408 | 40 |
| 2023-12-01 | 6.150 | 6.271 | 6.150 | 6.242 | 6.242 | 690 |
| 2023-11-30 | 6.094 | 6.094 | 6.094 | 6.094 | 6.094 | 20 |
| 2023-11-29 | 6.140 | 6.166 | 6.134 | 6.134 | 6.134 | 203 |
| 2023-11-28 | 6.460 | 6.460 | 6.175 | 6.175 | 6.175 | 190 |
| 2023-11-27 | 6.395 | 6.600 | 6.395 | 6.600 | 6.600 | 3,127 |
| 2023-11-21 | 5.700 | 5.865 | 5.700 | 5.865 | 5.865 | 385 |
| 2023-11-20 | 5.669 | 5.669 | 5.669 | 5.669 | 5.669 | 3,232 |
| 2023-11-17 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 474 |
| 2023-11-16 | 5.972 | 6.070 | 5.972 | 6.070 | 6.070 | 460 |
| 2023-11-15 | 7.600 | 7.859 | 7.430 | 7.665 | 5.915 | 6,392 |
| 2023-11-14 | 7.170 | 7.170 | 7.170 | 7.170 | 5.533 | 2,017 |
| 2023-11-13 | 7.290 | 7.290 | 7.280 | 7.280 | 5.618 | 49 |
| 2023-11-08 | 7.420 | 7.420 | 7.420 | 7.420 | 5.726 | 100 |
| 2023-11-07 | 7.510 | 7.510 | 7.510 | 7.510 | 5.795 | 500 |
| 2023-10-30 | 6.825 | 6.825 | 6.825 | 6.825 | 5.267 | 62 |
| 2023-10-03 | 6.830 | 6.830 | 6.830 | 6.830 | 5.271 | 25 |
| 2023-09-25 | 7.635 | 7.635 | 7.635 | 7.635 | 5.892 | 185 |
| 2023-09-21 | 6.501 | 6.501 | 6.501 | 6.501 | 5.017 | 50 |
| 2023-09-20 | 5.902 | 5.902 | 5.902 | 5.902 | 4.555 | 939 |
| 2023-09-18 | 5.265 | 5.265 | 5.265 | 5.265 | 4.063 | 50 |
| 2023-09-05 | 5.420 | 5.420 | 5.420 | 5.420 | 4.183 | 1 |
| 2023-09-01 | 5.300 | 5.300 | 5.300 | 5.300 | 4.090 | 265 |
| 2023-08-23 | 6.390 | 6.390 | 6.390 | 6.390 | 4.931 | 20 |
| 2023-08-17 | 6.246 | 6.246 | 6.246 | 6.246 | 4.820 | 750 |
| 2023-08-15 | 7.080 | 7.080 | 7.080 | 7.080 | 5.464 | 100 |
| 2023-08-14 | 7.050 | 7.050 | 7.050 | 7.050 | 5.440 | 1,000 |
| 2023-08-10 | 6.914 | 6.914 | 6.914 | 6.914 | 5.335 | 500 |
| 2023-08-09 | 6.825 | 6.825 | 6.825 | 6.825 | 5.267 | 122 |
| 2023-08-08 | 6.834 | 6.834 | 6.834 | 6.834 | 5.274 | 100 |
| 2023-08-04 | 7.180 | 7.180 | 7.180 | 7.180 | 5.541 | 100 |
| 2023-08-02 | 7.204 | 7.204 | 7.175 | 7.175 | 5.537 | 479 |
| 2023-07-20 | 7.461 | 7.461 | 7.461 | 7.461 | 5.757 | 50 |
| 2023-07-10 | 6.510 | 6.510 | 6.503 | 6.503 | 5.018 | 500 |
| 2023-06-30 | 6.595 | 6.595 | 6.595 | 6.595 | 5.089 | 35 |
| 2023-06-27 | 6.617 | 6.617 | 6.578 | 6.578 | 5.076 | 2,673 |
| 2023-06-16 | 7.290 | 7.290 | 7.290 | 7.290 | 5.626 | 15 |
| 2023-06-01 | 7.500 | 7.512 | 7.500 | 7.505 | 5.792 | 201 |
| 2023-05-31 | 7.696 | 7.750 | 7.686 | 7.740 | 5.973 | 1,411 |
| 2023-05-30 | 7.350 | 7.350 | 7.350 | 7.350 | 5.672 | 300 |
| 2023-05-25 | 7.155 | 7.155 | 6.895 | 6.995 | 5.398 | 170 |
| 2023-05-23 | 7.290 | 7.605 | 7.290 | 7.605 | 5.869 | 202 |
| 2023-05-19 | 7.366 | 7.366 | 7.366 | 7.366 | 5.685 | 57 |
| 2023-05-17 | 7.470 | 7.660 | 7.470 | 7.660 | 5.911 | 924 |
| 2023-05-15 | 7.085 | 7.085 | 7.085 | 7.085 | 5.467 | 12 |
| 2023-05-11 | 6.964 | 6.964 | 6.964 | 6.964 | 5.374 | 13 |
| 2023-05-10 | 7.005 | 7.005 | 7.002 | 7.002 | 5.403 | 300 |
| 2023-05-09 | 6.971 | 7.370 | 6.971 | 7.340 | 5.664 | 552 |
| 2023-05-03 | 6.340 | 6.340 | 6.308 | 6.308 | 4.868 | 75 |
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.