MEI Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	2.19	2.26	2.19	2.22	-	1.37%	6,005
Mar 31, 2025	2.27	2.30	2.19	2.19	2.19	-6.81%	14,665
Mar 28, 2025	2.30	2.35	2.26	2.35	2.35	0.43%	12,514
Mar 27, 2025	2.30	2.34	2.28	2.34	2.34	0.86%	10,159
Mar 26, 2025	2.29	2.34	2.29	2.32	2.32	-1.28%	1,741
Mar 25, 2025	2.35	2.35	2.35	2.35	2.35	-	1,347
Mar 24, 2025	2.30	2.38	2.28	2.35	2.35	2.17%	3,030
Mar 21, 2025	2.31	2.33	2.30	2.30	2.30	-0.43%	4,249
Mar 20, 2025	2.34	2.40	2.31	2.31	2.31	0.43%	749
Mar 19, 2025	2.35	2.36	2.30	2.30	2.30	-3.77%	3,025
Mar 18, 2025	2.30	2.45	2.30	2.39	2.39	3.24%	17,862
Mar 17, 2025	2.30	2.35	2.28	2.32	2.32	0.26%	10,167
Mar 14, 2025	2.32	2.32	2.30	2.31	2.31	0.39%	1,639
Mar 13, 2025	2.34	2.35	2.30	2.30	2.30	-2.95%	4,929
Mar 12, 2025	2.39	2.41	2.34	2.37	2.37	-1.66%	1,279
Mar 11, 2025	2.34	2.41	2.33	2.41	2.41	-1.23%	6,180
Mar 10, 2025	2.45	2.45	2.38	2.44	2.44	1.67%	17,084
Mar 7, 2025	2.39	2.45	2.39	2.40	2.40	-1.23%	5,321
Mar 6, 2025	2.40	2.43	2.30	2.43	2.43	-	10,259
Mar 5, 2025	2.39	2.43	2.30	2.43	2.43	-	33,073
Mar 4, 2025	2.49	2.53	2.37	2.43	2.43	-1.22%	12,974
Mar 3, 2025	2.48	2.55	2.46	2.46	2.46	-3.91%	17,592
Feb 28, 2025	2.56	2.62	2.56	2.56	2.56	-1.16%	6,479
Feb 27, 2025	2.59	2.65	2.56	2.59	2.59	-1.15%	5,797
Feb 26, 2025	2.56	2.66	2.56	2.62	2.62	2.34%	9,351
Feb 25, 2025	2.65	2.72	2.56	2.56	2.56	-3.40%	3,949
Feb 24, 2025	2.58	2.74	2.56	2.65	2.65	1.92%	3,616
Feb 21, 2025	2.61	2.67	2.60	2.60	2.60	-1.89%	4,700
Feb 20, 2025	2.61	2.79	2.61	2.65	2.65	-1.12%	4,332
Feb 19, 2025	2.59	2.70	2.59	2.68	2.68	0.75%	739
Feb 18, 2025	2.66	2.72	2.58	2.66	2.66	-1.12%	8,591
Feb 14, 2025	2.55	2.70	2.55	2.69	2.69	-1.10%	2,898
Feb 13, 2025	2.59	2.75	2.56	2.72	2.72	2.26%	10,992
Feb 12, 2025	2.72	2.76	2.66	2.66	2.66	-1.66%	2,534
Feb 11, 2025	2.72	2.75	2.64	2.71	2.71	-2.35%	4,824
Feb 10, 2025	2.72	2.79	2.67	2.77	2.77	-0.18%	5,446
Feb 7, 2025	2.76	2.82	2.65	2.78	2.78	-1.25%	11,591
Feb 6, 2025	2.87	2.87	2.68	2.81	2.81	0.18%	7,320
Feb 5, 2025	2.72	2.84	2.72	2.81	2.81	0.54%	24,282
Feb 4, 2025	2.73	2.89	2.70	2.79	2.79	1.09%	5,082
Feb 3, 2025	2.76	2.84	2.76	2.76	2.76	-3.16%	6,058
Jan 31, 2025	2.69	2.91	2.64	2.85	2.85	1.79%	17,138
Jan 30, 2025	2.83	2.87	2.80	2.80	2.80	-2.78%	7,450
Jan 29, 2025	2.88	2.88	2.81	2.88	2.88	0.35%	3,941
Jan 28, 2025	2.80	2.87	2.78	2.87	2.87	0.35%	5,215
Jan 27, 2025	2.83	2.87	2.75	2.86	2.86	0.35%	7,050
Jan 24, 2025	2.85	2.89	2.82	2.85	2.85	1.06%	9,767
Jan 23, 2025	2.72	2.84	2.72	2.82	2.82	1.81%	22,274
Jan 22, 2025	2.71	2.87	2.70	2.77	2.77	-2.12%	9,807
Jan 21, 2025	2.88	2.90	2.77	2.83	2.83	-1.32%	24,794