MEI Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	2.07	2.19	2.06	2.16	2.16	8.84%	10,073
Apr 23, 2025	2.02	2.02	1.97	1.98	1.98	-	3,007
Apr 22, 2025	1.90	1.98	1.86	1.98	1.98	3.66%	6,250
Apr 21, 2025	1.94	1.97	1.91	1.91	1.91	-2.85%	1,828
Apr 17, 2025	1.94	2.00	1.94	1.97	1.97	0.82%	4,080
Apr 16, 2025	1.46	2.07	1.46	1.95	1.95	-4.41%	12,446
Apr 15, 2025	1.97	2.07	1.97	2.04	2.04	6.81%	32,777
Apr 14, 2025	1.87	2.05	1.74	1.91	1.91	2.14%	12,792
Apr 11, 2025	1.88	1.88	1.81	1.87	1.87	-0.53%	4,937
Apr 10, 2025	1.86	1.89	1.81	1.88	1.88	-0.74%	5,691
Apr 9, 2025	1.83	1.90	1.73	1.89	1.89	1.83%	19,655
Apr 8, 2025	1.97	1.98	1.83	1.86	1.86	-3.63%	13,491
Apr 7, 2025	1.95	1.99	1.90	1.93	1.93	-3.50%	14,179
Apr 4, 2025	1.95	2.13	1.90	2.00	2.00	-6.10%	42,158
Apr 3, 2025	2.09	2.22	2.08	2.13	2.13	-0.93%	2,211
Apr 2, 2025	2.16	2.25	2.15	2.15	2.15	-	9,328
Apr 1, 2025	2.19	2.26	2.15	2.15	2.15	-1.83%	9,688
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