Skip to main content
MEI Pharma, Inc. (MEIP)
NASDAQ: MEIP · Real-Time Price · USD
2.600
-0.070 (-2.62%)
Feb 21, 2025, 4:00 PM EST - Market closed

MEI Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.612.792.612.652.65-1.12%4,332
Feb 19, 20252.592.702.592.682.680.75%739
Feb 18, 20252.662.722.582.662.66-1.12%8,591
Feb 14, 20252.552.702.552.692.69-1.10%2,898
Feb 13, 20252.592.752.562.722.722.26%10,992
Feb 12, 20252.722.762.662.662.66-1.66%2,534
Feb 11, 20252.722.752.642.712.71-2.35%4,824
Feb 10, 20252.722.792.672.772.77-0.18%5,446
Feb 7, 20252.762.822.652.782.78-1.25%11,591
Feb 6, 20252.872.872.682.812.810.18%7,320
Feb 5, 20252.722.842.722.812.810.54%24,282
Feb 4, 20252.732.892.702.792.791.09%5,082
Feb 3, 20252.762.842.762.762.76-3.16%6,058
Jan 31, 20252.692.912.642.852.851.79%17,138
Jan 30, 20252.832.872.802.802.80-2.78%7,450
Jan 29, 20252.882.882.812.882.880.35%3,941
Jan 28, 20252.802.872.782.872.870.35%5,215
Jan 27, 20252.832.872.752.862.860.35%7,050
Jan 24, 20252.852.892.822.852.851.06%9,767
Jan 23, 20252.722.842.722.822.821.81%22,274
Jan 22, 20252.712.872.702.772.77-2.12%9,807
Jan 21, 20252.882.902.772.832.83-1.32%24,794
Jan 17, 20252.782.872.762.872.873.73%18,720
Jan 16, 20252.752.802.732.772.77-0.18%21,316
Jan 15, 20252.752.772.652.772.770.73%15,723
Jan 14, 20252.752.772.632.752.751.10%10,842
Jan 13, 20252.642.722.622.722.720.74%4,552
Jan 10, 20252.602.732.582.702.700.37%13,328
Jan 8, 20252.602.752.582.692.693.46%15,243
Jan 7, 20252.672.772.562.602.60-2.99%9,599
Jan 6, 20252.652.782.612.682.68-10,273
Jan 3, 20252.562.762.472.682.685.10%26,263
Jan 2, 20252.492.552.472.552.553.66%8,078
Dec 31, 20242.372.522.372.462.460.41%33,068
Dec 30, 20242.412.582.352.452.450.41%39,461
Dec 27, 20242.382.442.322.442.442.52%17,866
Dec 26, 20242.362.422.362.382.380.85%9,189
Dec 24, 20242.392.502.362.362.36-8,614
Dec 23, 20242.462.602.302.362.36-5.60%294,190
Dec 20, 20242.472.502.462.502.502.00%114,881
Dec 19, 20242.482.492.432.452.45-2.74%13,476
Dec 18, 20242.512.602.482.522.52-3.08%39,375
Dec 17, 20242.552.602.512.602.600.78%12,944
Dec 16, 20242.612.682.542.582.58-4.44%57,569
Dec 13, 20242.652.702.622.702.70-14,107
Dec 12, 20242.702.732.662.702.70-11,604
Dec 11, 20242.792.792.652.702.70-3.57%10,440
Dec 10, 20242.772.892.762.802.80-7,765
Dec 9, 20242.712.822.712.802.803.70%10,112
Dec 6, 20242.652.732.632.702.70-17,892
Dec 5, 20242.712.822.632.702.70-1.10%40,147
Dec 4, 20242.832.832.712.732.73-1.44%10,681
Dec 3, 20242.752.792.702.772.770.73%22,572
Dec 2, 20242.792.882.752.752.75-2.48%28,986
Nov 29, 20242.782.932.782.822.820.71%3,058
Nov 27, 20242.812.862.762.802.80-1.41%43,803
Nov 26, 20242.772.872.772.842.842.90%9,760
Nov 25, 20242.782.842.752.762.76-0.72%19,066
Nov 22, 20242.792.832.772.782.78-1.07%12,498
Nov 21, 20242.782.912.772.812.810.36%19,057
Nov 20, 20242.832.852.762.802.80-2.10%30,242
Nov 19, 20242.902.942.862.862.86-0.52%18,156
Nov 18, 20242.923.002.852.882.88-1.54%22,292
Nov 15, 20242.983.012.852.922.92-2.99%33,863
Nov 14, 20242.983.102.983.013.01-0.66%12,904
Nov 13, 20243.083.153.033.033.03-3.50%13,548
Nov 12, 20243.143.143.083.143.140.32%12,047
Nov 11, 20243.053.153.053.133.132.96%13,875
Nov 8, 20242.963.102.903.043.040.33%14,829
Nov 7, 20243.043.133.003.033.03-0.33%23,619
Nov 6, 20243.073.102.993.043.04-63,083
Nov 5, 20243.063.103.013.043.04-0.65%6,712
Nov 4, 20243.103.132.983.063.06-0.33%11,591
Nov 1, 20243.003.103.003.073.07-0.97%14,358
Oct 31, 20243.053.113.003.103.10-0.32%40,657
Oct 30, 20243.163.293.033.113.11-1.89%39,822
Oct 29, 20243.003.172.943.173.172.76%105,992
Oct 28, 20242.953.212.803.093.0913.00%553,086
Oct 25, 20242.732.742.732.732.73-0.18%1,024,516
Oct 24, 20242.722.762.712.742.74-0.18%11,345
Oct 23, 20242.802.802.722.742.74-0.36%3,406
Oct 22, 20242.752.792.752.752.750.36%18,756
Oct 21, 20242.792.792.702.742.74-1.08%13,220
Oct 18, 20242.702.802.692.772.770.73%25,674
Oct 17, 20242.742.802.682.752.75-0.72%12,284
Oct 16, 20242.702.802.702.772.772.21%5,872
Oct 15, 20242.692.752.652.712.711.50%40,432
Oct 14, 20242.672.702.632.672.67-1.11%24,555
Oct 11, 20242.722.742.652.702.70-51,772
Oct 10, 20242.702.732.672.702.700.75%8,054
Oct 9, 20242.702.732.612.682.68-1.11%19,800
Oct 8, 20242.792.822.712.712.71-2.17%10,386
Oct 7, 20242.832.862.772.772.77-1.42%7,541
Oct 4, 20242.792.852.792.812.812.18%7,395
Oct 3, 20242.762.792.752.752.75-10,403
Oct 2, 20242.792.842.752.752.75-1.79%13,774
Oct 1, 20242.892.892.802.802.80-1.75%4,683
Sep 30, 20242.902.902.812.852.85-1.72%11,476
Sep 27, 20242.902.902.862.902.90-10,347
Sep 26, 20242.843.002.842.902.901.40%25,473