MEI Pharma, Inc. (MEIP)
NASDAQ: MEIP · Real-Time Price · USD
2.700
+0.010 (0.37%)
At close: Jun 27, 2025, 4:00 PM
2.840
+0.140 (5.19%)
After-hours: Jun 27, 2025, 5:52 PM EDT
MEI Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 1.92 | 2.05 | 1.92 | 2.05 | 2.05 | -3.16% | 5,198 |
| May 6, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.77% | 371 |
| May 5, 2025 | 1.94 | 2.11 | 1.94 | 2.06 | 2.06 | 1.23% | 1,267 |
| May 2, 2025 | 2.04 | 2.14 | 2.04 | 2.04 | 2.04 | -0.73% | 2,267 |
| May 1, 2025 | 2.05 | 2.14 | 2.05 | 2.05 | 2.05 | 0.49% | 4,782 |
| Apr 30, 2025 | 2.00 | 2.08 | 1.97 | 2.04 | 2.04 | 2.00% | 8,299 |
| Apr 29, 2025 | 1.93 | 2.11 | 1.93 | 2.00 | 2.00 | 0.50% | 11,850 |
| Apr 28, 2025 | 2.15 | 2.15 | 1.96 | 1.99 | 1.99 | -5.24% | 13,408 |
| Apr 25, 2025 | 2.12 | 2.15 | 2.10 | 2.10 | 2.10 | -2.55% | 5,748 |
| 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 |