MEI Pharma, Inc. (MEIP)
NASDAQ: MEIP · Real-Time Price · USD
4.900
-0.240 (-4.67%)
Aug 14, 2025, 12:02 PM - Market open
MEI Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.03 | 5.07 | 4.90 | 4.96 | - | -3.50% | 154,642 |
| Aug 13, 2025 | 5.15 | 5.19 | 4.97 | 5.14 | 5.14 | 7.31% | 807,487 |
| Aug 12, 2025 | 4.87 | 5.00 | 4.62 | 4.79 | 4.79 | -0.83% | 783,109 |
| Aug 11, 2025 | 5.43 | 5.55 | 4.80 | 4.83 | 4.83 | -6.94% | 951,332 |
| Aug 8, 2025 | 5.10 | 5.54 | 5.01 | 5.19 | 5.19 | 1.76% | 506,097 |
| Aug 7, 2025 | 5.05 | 5.34 | 5.01 | 5.10 | 5.10 | 2.41% | 440,296 |
| Aug 6, 2025 | 5.02 | 5.18 | 4.81 | 4.98 | 4.98 | -1.39% | 274,485 |
| Aug 5, 2025 | 5.30 | 5.39 | 4.92 | 5.05 | 5.05 | -1.37% | 797,615 |
| Aug 4, 2025 | 5.06 | 5.30 | 4.88 | 5.12 | 5.12 | 5.13% | 488,133 |
| Aug 1, 2025 | 4.95 | 5.00 | 4.67 | 4.87 | 4.87 | -5.44% | 349,532 |
| Jul 31, 2025 | 5.08 | 5.26 | 5.04 | 5.15 | 5.15 | 1.98% | 272,662 |
| Jul 30, 2025 | 5.15 | 5.16 | 4.87 | 5.05 | 5.05 | - | 523,977 |
| Jul 29, 2025 | 6.00 | 6.00 | 4.94 | 5.05 | 5.05 | -15.13% | 1,091,558 |
| Jul 28, 2025 | 6.75 | 6.88 | 5.93 | 5.95 | 5.95 | -11.72% | 1,119,751 |
| Jul 25, 2025 | 6.60 | 6.87 | 6.21 | 6.74 | 6.74 | 2.12% | 590,332 |
| Jul 24, 2025 | 6.33 | 6.91 | 6.06 | 6.60 | 6.60 | 6.45% | 1,209,972 |
| Jul 23, 2025 | 6.09 | 6.85 | 5.75 | 6.20 | 6.20 | -9.62% | 2,541,541 |
| Jul 22, 2025 | 6.84 | 7.47 | 6.26 | 6.86 | 6.86 | 4.73% | 1,939,148 |
| Jul 21, 2025 | 6.54 | 8.25 | 6.21 | 6.55 | 6.55 | 10.64% | 8,355,690 |
| Jul 18, 2025 | 8.98 | 9.00 | 5.22 | 5.92 | 5.92 | 31.56% | 41,286,932 |
| Jul 17, 2025 | 3.65 | 4.50 | 3.65 | 4.50 | 4.50 | 16.58% | 460,174 |
| Jul 16, 2025 | 3.12 | 3.87 | 3.10 | 3.86 | 3.86 | 25.73% | 388,605 |
| Jul 15, 2025 | 2.90 | 3.20 | 2.90 | 3.07 | 3.07 | 4.42% | 133,721 |
| Jul 14, 2025 | 2.64 | 2.94 | 2.64 | 2.94 | 2.94 | 9.29% | 125,521 |
| Jul 11, 2025 | 2.74 | 2.74 | 2.64 | 2.69 | 2.69 | - | 11,204 |
| Jul 10, 2025 | 2.75 | 2.80 | 2.65 | 2.69 | 2.69 | -2.18% | 8,222 |
| Jul 9, 2025 | 2.64 | 2.75 | 2.64 | 2.75 | 2.75 | 5.77% | 4,562 |
| Jul 8, 2025 | 2.62 | 2.71 | 2.60 | 2.60 | 2.60 | -0.76% | 5,832 |
| Jul 7, 2025 | 2.63 | 2.79 | 2.60 | 2.62 | 2.62 | -2.24% | 14,596 |
| Jul 3, 2025 | 2.44 | 2.68 | 2.37 | 2.68 | 2.68 | 11.67% | 53,769 |
| Jul 2, 2025 | 2.37 | 2.52 | 2.36 | 2.40 | 2.40 | 1.69% | 13,372 |
| Jul 1, 2025 | 2.46 | 2.60 | 2.35 | 2.36 | 2.36 | -4.45% | 11,203 |
| Jun 30, 2025 | 2.82 | 3.15 | 2.32 | 2.47 | 2.47 | -11.79% | 165,417 |
| Jun 27, 2025 | 2.71 | 2.83 | 2.52 | 2.80 | 2.80 | 4.09% | 23,317 |
| Jun 26, 2025 | 2.49 | 2.95 | 2.47 | 2.69 | 2.69 | 9.80% | 112,268 |
| Jun 25, 2025 | 2.27 | 2.48 | 2.27 | 2.45 | 2.45 | 8.17% | 30,160 |
| Jun 24, 2025 | 2.20 | 2.30 | 2.20 | 2.27 | 2.27 | 2.95% | 4,163 |
| Jun 23, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 4,735 |
| Jun 20, 2025 | 2.27 | 2.32 | 2.20 | 2.20 | 2.20 | -2.22% | 13,478 |
| Jun 18, 2025 | 2.20 | 2.29 | 2.20 | 2.25 | 2.25 | - | 4,557 |
| Jun 17, 2025 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | 0.90% | 609 |
| Jun 16, 2025 | 2.31 | 2.31 | 2.21 | 2.23 | 2.23 | -2.62% | 2,120 |
| Jun 13, 2025 | 2.23 | 2.33 | 2.23 | 2.29 | 2.29 | 1.33% | 5,277 |
| Jun 12, 2025 | 2.22 | 2.40 | 2.22 | 2.26 | 2.26 | -3.00% | 7,028 |
| Jun 11, 2025 | 2.23 | 2.34 | 2.23 | 2.33 | 2.33 | 1.30% | 11,340 |
| Jun 10, 2025 | 2.14 | 2.33 | 2.14 | 2.30 | 2.30 | 4.07% | 8,380 |
| Jun 9, 2025 | 2.19 | 2.25 | 2.18 | 2.21 | 2.21 | 1.33% | 7,320 |
| Jun 6, 2025 | 2.19 | 2.20 | 2.11 | 2.18 | 2.18 | 1.44% | 6,817 |
| Jun 5, 2025 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | -1.83% | 6,790 |
| Jun 4, 2025 | 2.13 | 2.25 | 2.13 | 2.19 | 2.19 | 1.86% | 3,130 |