MEI Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	2.18	2.23	2.15	2.15	2.15	-2.93%	1,490
Jun 2, 2025	2.15	2.23	2.10	2.22	2.22	-1.12%	13,134
May 30, 2025	2.16	2.24	2.08	2.24	2.24	2.28%	1,719
May 29, 2025	2.06	2.19	2.06	2.19	2.19	4.78%	2,265
May 28, 2025	2.11	2.15	2.06	2.09	2.09	-2.79%	11,978
May 27, 2025	2.13	2.16	2.07	2.15	2.15	-0.23%	5,190
May 23, 2025	2.10	2.20	2.10	2.16	2.16	-2.05%	1,176
May 22, 2025	2.12	2.20	2.05	2.20	2.20	2.33%	5,823
May 21, 2025	2.10	2.19	2.10	2.15	2.15	-	8,463
May 20, 2025	2.02	2.20	2.02	2.15	2.15	3.37%	12,266
May 19, 2025	2.03	2.10	2.03	2.08	2.08	-	2,141
May 16, 2025	2.17	2.19	2.06	2.08	2.08	-3.48%	9,708
May 15, 2025	2.11	2.19	2.10	2.16	2.16	-2.93%	11,828
May 14, 2025	2.11	2.25	2.09	2.22	2.22	6.22%	10,484
May 13, 2025	2.08	2.11	2.01	2.09	2.09	-	5,271
May 12, 2025	2.06	2.09	2.06	2.09	2.09	2.20%	2,998
May 9, 2025	2.07	2.07	1.98	2.05	2.05	-1.68%	4,897
May 8, 2025	1.97	2.08	1.97	2.08	2.08	1.46%	8,618